Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.002698 | $0.002809 | $0.002585 | $0.002756 | $56.10 | $33,342.80 |
| 2015-03-02 | $0.002757 | $0.002926 | $0.002729 | $0.002919 | $21.83 | $35,459.10 |
| 2015-03-03 | $0.002913 | $0.002989 | $0.002808 | $0.002947 | $138.39 | $35,871.35 |
| 2015-03-04 | $0.002950 | $0.003010 | $0.002805 | $0.002857 | $19.82 | $34,837.84 |
| 2015-03-05 | $0.002853 | $0.002938 | $0.002771 | $0.002883 | $51.67 | $35,330.40 |
| 2015-03-06 | $0.002877 | $0.002942 | $0.002822 | $0.002935 | $34.49 | $36,018.70 |
| 2015-03-07 | $0.002930 | $0.002986 | $0.002843 | $0.002892 | $62.89 | $35,712.91 |
| 2015-03-08 | $0.002894 | $0.002909 | $0.002791 | $0.002809 | $73.76 | $34,894.12 |
| 2015-03-09 | $0.002814 | $0.002851 | $0.002734 | $0.002795 | $299.87 | $34,834.37 |
| 2015-03-10 | $0.002797 | $0.003128 | $0.002338 | $0.003128 | $692.25 | $39,230.25 |
| 2015-03-11 | $0.003125 | $0.003209 | $0.002474 | $0.002525 | $62.88 | $31,819.32 |
| 2015-03-12 | $0.002523 | $0.002690 | $0.002491 | $0.002511 | $76.98 | $31,766.34 |
| 2015-03-13 | $0.002509 | $0.002698 | $0.002440 | $0.002440 | $53.48 | $30,931.93 |
| 2015-03-14 | $0.002432 | $0.002571 | $0.002408 | $0.002427 | $34.16 | $30,844.67 |
| 2015-03-15 | $0.002423 | $0.002567 | $0.002411 | $0.002443 | $17.95 | $31,098.50 |
| 2015-03-16 | $0.002437 | $0.002500 | $0.002437 | $0.002470 | $19.30 | $31,588.09 |
| 2015-03-17 | $0.002470 | $0.002855 | $0.002426 | $0.002855 | $48.08 | $36,716.52 |
| 2015-03-18 | $0.002851 | $0.002949 | $0.002374 | $0.002437 | $57.79 | $31,449.83 |
| 2015-03-19 | $0.002459 | $0.002638 | $0.002389 | $0.002638 | $19.03 | $34,311.22 |
| 2015-03-20 | $0.002479 | $0.002880 | $0.002464 | $0.002877 | $36.15 | $37,559.88 |
| 2015-03-21 | $0.002630 | $0.002874 | $0.002337 | $0.002348 | $70.13 | $30,722.29 |
| 2015-03-22 | $0.002350 | $0.002652 | $0.002336 | $0.002412 | $16.45 | $31,685.14 |
| 2015-03-23 | $0.002411 | $0.002622 | $0.002356 | $0.002401 | $68.91 | $31,701.45 |
| 2015-03-24 | $0.002399 | $0.002707 | $0.002163 | $0.002196 | $56.04 | $29,095.26 |
| 2015-03-25 | $0.002212 | $0.002351 | $0.002020 | $0.002098 | $231.91 | $27,915.52 |
| 2015-03-26 | $0.002098 | $0.002377 | $0.002092 | $0.002264 | $32.77 | $30,198.23 |
| 2015-03-27 | $0.002264 | $0.002317 | $0.002131 | $0.002132 | $16.71 | $28,522.49 |
| 2015-03-28 | $0.002131 | $0.002194 | $0.002131 | $0.002187 | $33.13 | $29,356.22 |
| 2015-03-29 | $0.002186 | $0.002589 | $0.002167 | $0.002277 | $108.56 | $30,699.50 |
| 2015-03-30 | $0.002278 | $0.002799 | $0.002266 | $0.002797 | $129.85 | $37,832.34 |
| 2015-03-31 | $0.002796 | $0.002796 | $0.002117 | $0.002222 | $120.89 | $30,163.34 |