Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.002064 | $0.002110 | $0.001986 | $0.002042 | $42.55 | $31,126.68 |
| 2015-05-02 | $0.002045 | $0.002211 | $0.001990 | $0.002208 | $113.40 | $33,750.13 |
| 2015-05-03 | $0.002208 | $0.002208 | $0.002097 | $0.002103 | $79.18 | $32,208.76 |
| 2015-05-04 | $0.002103 | $0.002170 | $0.002059 | $0.002068 | $74.74 | $31,823.90 |
| 2015-05-05 | $0.002066 | $0.002180 | $0.002000 | $0.002026 | $9.66 | $31,391.68 |
| 2015-05-06 | $0.002027 | $0.002169 | $0.001983 | $0.001988 | $27.41 | $31,074.28 |
| 2015-05-07 | $0.001987 | $0.002211 | $0.001896 | $0.002134 | $123.89 | $33,595.03 |
| 2015-05-08 | $0.002132 | $0.002458 | $0.002018 | $0.002195 | $121.79 | $34,748.06 |
| 2015-05-09 | $0.002194 | $0.002393 | $0.002155 | $0.002201 | $12.89 | $34,960.34 |
| 2015-05-10 | $0.002200 | $0.002280 | $0.002162 | $0.002165 | $30.77 | $34,524.77 |
| 2015-05-11 | $0.002165 | $0.002409 | $0.002161 | $0.002228 | $62.19 | $35,612.65 |
| 2015-05-12 | $0.002228 | $0.002280 | $0.002033 | $0.002064 | $109.61 | $33,143.69 |
| 2015-05-13 | $0.002066 | $0.002224 | $0.001907 | $0.002080 | $136.85 | $33,525.90 |
| 2015-05-14 | $0.002079 | $0.002085 | $0.001901 | $0.001981 | $102.74 | $32,052.21 |
| 2015-05-15 | $0.001981 | $0.002138 | $0.001956 | $0.002043 | $156.74 | $33,134.01 |
| 2015-05-16 | $0.002044 | $0.002092 | $0.001859 | $0.001948 | $50.39 | $31,677.17 |
| 2015-05-17 | $0.001947 | $0.001970 | $0.001897 | $0.001909 | $13.50 | $31,122.70 |
| 2015-05-18 | $0.001909 | $0.002095 | $0.001901 | $0.001933 | $64.18 | $31,641.30 |
| 2015-05-19 | $0.001932 | $0.002096 | $0.001899 | $0.001902 | $51.15 | $31,233.32 |
| 2015-05-20 | $0.001902 | $0.002171 | $0.001902 | $0.002111 | $136.35 | $34,780.40 |
| 2015-05-21 | $0.002111 | $0.002202 | $0.001981 | $0.002142 | $119.01 | $35,428.08 |
| 2015-05-22 | $0.002141 | $0.002208 | $0.001938 | $0.002202 | $378.61 | $36,666.94 |
| 2015-05-23 | $0.002201 | $0.002201 | $0.002030 | $0.002030 | $47.63 | $34,061.50 |
| 2015-05-24 | $0.002031 | $0.002175 | $0.002008 | $0.002089 | $97.97 | $35,178.16 |
| 2015-05-25 | $0.002089 | $0.002166 | $0.002066 | $0.002070 | $143.81 | $34,965.83 |
| 2015-05-26 | $0.002070 | $0.002398 | $0.002060 | $0.002338 | $220.36 | $39,604.79 |
| 2015-05-27 | $0.002337 | $0.002351 | $0.002074 | $0.002195 | $444.70 | $37,318.96 |
| 2015-05-28 | $0.002195 | $0.002226 | $0.002057 | $0.002137 | $89.63 | $36,486.29 |
| 2015-05-29 | $0.002136 | $0.002179 | $0.002023 | $0.002091 | $61.95 | $35,796.90 |
| 2015-05-30 | $0.002091 | $0.002301 | $0.002023 | $0.002063 | $104.52 | $35,431.44 |
| 2015-05-31 | $0.002061 | $0.002099 | $0.002008 | $0.002072 | $31.91 | $35,726.47 |