Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.002222 | $0.002224 | $0.002055 | $0.002186 | $54.18 | $29,818.30 |
| 2015-04-02 | $0.002184 | $0.002257 | $0.002112 | $0.002257 | $12.18 | $30,907.98 |
| 2015-04-03 | $0.002222 | $0.002464 | $0.002217 | $0.002352 | $25.64 | $32,370.24 |
| 2015-04-04 | $0.002352 | $0.002412 | $0.002326 | $0.002347 | $37.11 | $32,360.93 |
| 2015-04-05 | $0.002347 | $0.002406 | $0.002188 | $0.002405 | $66.63 | $33,310.37 |
| 2015-04-06 | $0.002406 | $0.002416 | $0.002169 | $0.002177 | $41.94 | $30,241.15 |
| 2015-04-07 | $0.002175 | $0.002320 | $0.002164 | $0.002182 | $11.14 | $30,457.39 |
| 2015-04-08 | $0.002181 | $0.002370 | $0.002181 | $0.002255 | $35.79 | $31,551.82 |
| 2015-04-09 | $0.002252 | $0.002377 | $0.002155 | $0.002193 | $43.35 | $30,755.64 |
| 2015-04-10 | $0.002193 | $0.002193 | $0.002032 | $0.002066 | $28.69 | $29,021.45 |
| 2015-04-11 | $0.002065 | $0.002135 | $0.002052 | $0.002072 | $6.60 | $29,204.80 |
| 2015-04-12 | $0.002072 | $0.002297 | $0.002035 | $0.002118 | $156.87 | $30,029.96 |
| 2015-04-13 | $0.002116 | $0.002391 | $0.002005 | $0.002024 | $32.99 | $28,757.77 |
| 2015-04-14 | $0.002025 | $0.002206 | $0.001971 | $0.001979 | $38.39 | $28,186.38 |
| 2015-04-15 | $0.001978 | $0.002030 | $0.001970 | $0.002019 | $11.63 | $29,171.03 |
| 2015-04-16 | $0.002020 | $0.002097 | $0.001975 | $0.001995 | $44.34 | $28,903.35 |
| 2015-04-17 | $0.001995 | $0.002034 | $0.001784 | $0.001785 | $107.54 | $25,989.62 |
| 2015-04-18 | $0.001785 | $0.001979 | $0.001784 | $0.001912 | $7.80 | $27,912.63 |
| 2015-04-19 | $0.001913 | $0.002149 | $0.001912 | $0.001948 | $56.73 | $28,509.87 |
| 2015-04-20 | $0.001948 | $0.002563 | $0.001942 | $0.002073 | $128.97 | $30,435.38 |
| 2015-04-21 | $0.002073 | $0.002255 | $0.002051 | $0.002207 | $37.99 | $32,468.17 |
| 2015-04-22 | $0.002210 | $0.002332 | $0.002190 | $0.002197 | $32.75 | $32,530.15 |
| 2015-04-23 | $0.002195 | $0.002281 | $0.002000 | $0.002012 | $90.34 | $29,943.90 |
| 2015-04-24 | $0.002012 | $0.002242 | $0.001989 | $0.002031 | $22.12 | $30,334.00 |
| 2015-04-25 | $0.002030 | $0.002144 | $0.001992 | $0.001992 | $10.89 | $29,883.50 |
| 2015-04-26 | $0.001992 | $0.002045 | $0.001929 | $0.002012 | $37.05 | $30,229.05 |
| 2015-04-27 | $0.002012 | $0.002053 | $0.001884 | $0.001981 | $68.62 | $29,867.75 |
| 2015-04-28 | $0.001978 | $0.002085 | $0.001930 | $0.001954 | $16.14 | $29,597.92 |
| 2015-04-29 | $0.001951 | $0.002083 | $0.001912 | $0.001926 | $58.99 | $29,236.76 |
| 2015-04-30 | $0.001925 | $0.002131 | $0.001919 | $0.002066 | $6.28 | $31,429.24 |