Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.002175 | $0.002537 | $0.002148 | $0.002367 | $208.66 | $25,649.46 |
| 2015-02-02 | $0.002362 | $0.002402 | $0.002189 | $0.002327 | $106.41 | $25,336.63 |
| 2015-02-03 | $0.002320 | $0.002490 | $0.002195 | $0.002218 | $28.30 | $24,219.29 |
| 2015-02-04 | $0.002221 | $0.002490 | $0.002158 | $0.002490 | $113.33 | $27,321.28 |
| 2015-02-05 | $0.002610 | $0.002666 | $0.002235 | $0.002247 | $58.97 | $24,796.10 |
| 2015-02-06 | $0.002245 | $0.002897 | $0.002218 | $0.002843 | $400.20 | $31,468.66 |
| 2015-02-07 | $0.002847 | $0.002849 | $0.002343 | $0.002484 | $80.17 | $27,570.00 |
| 2015-02-08 | $0.002485 | $0.002711 | $0.002324 | $0.002479 | $113.91 | $27,559.30 |
| 2015-02-09 | $0.002480 | $0.002499 | $0.002297 | $0.002316 | $25.58 | $25,809.19 |
| 2015-02-10 | $0.002317 | $0.002321 | $0.002237 | $0.002284 | $60.35 | $25,515.26 |
| 2015-02-11 | $0.002283 | $0.002394 | $0.002246 | $0.002253 | $15.11 | $25,289.48 |
| 2015-02-12 | $0.002253 | $0.002751 | $0.002237 | $0.002366 | $77.97 | $26,602.07 |
| 2015-02-13 | $0.002368 | $0.003297 | $0.002304 | $0.002590 | $918.66 | $29,257.49 |
| 2015-02-14 | $0.002591 | $0.002946 | $0.002493 | $0.002851 | $83.58 | $32,434.27 |
| 2015-02-15 | $0.002853 | $0.003090 | $0.002429 | $0.002503 | $106.63 | $28,567.88 |
| 2015-02-16 | $0.002503 | $0.002758 | $0.002441 | $0.002591 | $181.70 | $29,659.23 |
| 2015-02-17 | $0.002586 | $0.002739 | $0.002528 | $0.002736 | $41.16 | $31,476.68 |
| 2015-02-18 | $0.002735 | $0.003399 | $0.002633 | $0.003398 | $605.26 | $39,251.33 |
| 2015-02-19 | $0.002934 | $0.003658 | $0.002902 | $0.003571 | $733.49 | $41,466.31 |
| 2015-02-20 | $0.003570 | $0.003599 | $0.002912 | $0.002925 | $194.84 | $34,172.41 |
| 2015-02-21 | $0.002925 | $0.003059 | $0.002913 | $0.002930 | $110.66 | $34,522.65 |
| 2015-02-22 | $0.002930 | $0.002965 | $0.002586 | $0.002598 | $73.39 | $30,744.97 |
| 2015-02-23 | $0.002598 | $0.002751 | $0.002547 | $0.002692 | $121.18 | $32,056.57 |
| 2015-02-24 | $0.002694 | $0.002801 | $0.002603 | $0.002660 | $126.79 | $31,743.26 |
| 2015-02-25 | $0.002661 | $0.002785 | $0.002390 | $0.002667 | $289.38 | $31,916.24 |
| 2015-02-26 | $0.002665 | $0.002705 | $0.002569 | $0.002610 | $28.84 | $31,291.54 |
| 2015-02-27 | $0.002610 | $0.002831 | $0.002608 | $0.002724 | $19.88 | $32,754.03 |
| 2015-02-28 | $0.002720 | $0.002771 | $0.002649 | $0.002698 | $23.17 | $32,530.09 |