Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.002072 | $0.002105 | $0.001775 | $0.001859 | $443.53 | $32,165.45 |
| 2015-06-02 | $0.001859 | $0.002054 | $0.001831 | $0.001901 | $85.58 | $33,086.22 |
| 2015-06-03 | $0.001901 | $0.002075 | $0.001901 | $0.001920 | $90.80 | $33,564.32 |
| 2015-06-04 | $0.001919 | $0.002077 | $0.001911 | $0.001996 | $24.23 | $34,995.24 |
| 2015-06-05 | $0.001995 | $0.002228 | $0.001981 | $0.002025 | $164.47 | $35,570.39 |
| 2015-06-06 | $0.002025 | $0.002173 | $0.001988 | $0.002121 | $28.63 | $37,426.26 |
| 2015-06-07 | $0.002121 | $0.002242 | $0.002097 | $0.002184 | $116.91 | $38,649.59 |
| 2015-06-08 | $0.002184 | $0.002301 | $0.002059 | $0.002297 | $19.36 | $40,824.01 |
| 2015-06-09 | $0.002297 | $0.002299 | $0.002096 | $0.002096 | $114.90 | $37,385.74 |
| 2015-06-10 | $0.002095 | $0.002309 | $0.002059 | $0.002199 | $188.49 | $39,368.32 |
| 2015-06-11 | $0.002199 | $0.002576 | $0.002156 | $0.002297 | $256.73 | $41,292.68 |
| 2015-06-12 | $0.002297 | $0.002592 | $0.002256 | $0.002468 | $186.17 | $44,596.50 |
| 2015-06-13 | $0.002467 | $0.002588 | $0.002254 | $0.002375 | $98.41 | $43,238.13 |
| 2015-06-14 | $0.002376 | $0.003025 | $0.002357 | $0.002686 | $361.34 | $49,124.89 |
| 2015-06-15 | $0.002684 | $0.002903 | $0.002513 | $0.002546 | $168.38 | $46,761.01 |
| 2015-06-16 | $0.002545 | $0.003345 | $0.002538 | $0.003194 | $372.59 | $58,858.72 |
| 2015-06-17 | $0.003193 | $0.003277 | $0.002940 | $0.003011 | $119.93 | $55,793.98 |
| 2015-06-18 | $0.003013 | $0.003700 | $0.002932 | $0.003603 | $781.87 | $66,929.46 |
| 2015-06-19 | $0.003604 | $0.003604 | $0.003070 | $0.003346 | $168.00 | $62,337.57 |
| 2015-06-20 | $0.003345 | $0.003532 | $0.003109 | $0.003342 | $264.03 | $62,474.63 |
| 2015-06-21 | $0.003341 | $0.003519 | $0.003090 | $0.003174 | $51.45 | $59,501.83 |
| 2015-06-22 | $0.003174 | $0.003582 | $0.003166 | $0.003507 | $135.24 | $65,961.21 |
| 2015-06-23 | $0.003506 | $0.003826 | $0.003317 | $0.003823 | $823.60 | $72,167.90 |
| 2015-06-24 | $0.003823 | $0.003823 | $0.003346 | $0.003346 | $71.93 | $63,464.43 |
| 2015-06-25 | $0.003343 | $0.003734 | $0.003343 | $0.003551 | $118.23 | $67,590.17 |
| 2015-06-26 | $0.003552 | $0.003875 | $0.003548 | $0.003686 | $512.18 | $70,373.65 |
| 2015-06-27 | $0.003685 | $0.004267 | $0.003680 | $0.004264 | $423.65 | $81,607.80 |
| 2015-06-28 | $0.004264 | $0.004264 | $0.004003 | $0.004061 | $168.12 | $78,102.64 |
| 2015-06-29 | $0.004057 | $0.004374 | $0.003879 | $0.004259 | $349.33 | $82,313.71 |
| 2015-06-30 | $0.004260 | $0.004454 | $0.004146 | $0.004146 | $287.14 | $80,720.08 |