Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.004150 | $0.004280 | $0.004038 | $0.004109 | $131.82 | $80,377.21 |
| 2015-07-02 | $0.004101 | $0.004617 | $0.004030 | $0.004189 | $250.85 | $82,254.04 |
| 2015-07-03 | $0.004542 | $0.005168 | $0.004119 | $0.004617 | $1,034.80 | $91,248.26 |
| 2015-07-04 | $0.004619 | $0.005203 | $0.004581 | $0.004699 | $391.76 | $93,362.61 |
| 2015-07-05 | $0.004697 | $0.005026 | $0.003899 | $0.004590 | $435.59 | $91,517.26 |
| 2015-07-06 | $0.004576 | $0.004608 | $0.004399 | $0.004399 | $33.93 | $87,957.76 |
| 2015-07-07 | $0.004457 | $0.004468 | $0.004060 | $0.004403 | $547.90 | $88,369.87 |
| 2015-07-08 | $0.004395 | $0.004452 | $0.004236 | $0.004335 | $117.24 | $87,272.78 |
| 2015-07-09 | $0.004336 | $0.004888 | $0.004056 | $0.004318 | $1,182.62 | $87,281.51 |
| 2015-07-10 | $0.004317 | $0.004735 | $0.004304 | $0.004574 | $109.80 | $92,833.86 |
| 2015-07-11 | $0.004572 | $0.004815 | $0.004434 | $0.004601 | $471.11 | $93,844.22 |
| 2015-07-12 | $0.004602 | $0.004925 | $0.004592 | $0.004790 | $69.19 | $97,958.55 |
| 2015-07-13 | $0.004787 | $0.004789 | $0.004296 | $0.004545 | $403.55 | $93,355.04 |
| 2015-07-14 | $0.004541 | $0.005503 | $0.004379 | $0.004929 | $741.86 | $101,652 |
| 2015-07-15 | $0.004900 | $0.004935 | $0.004011 | $0.004308 | $539.42 | $89,053.48 |
| 2015-07-16 | $0.004304 | $0.004417 | $0.003898 | $0.004405 | $141.24 | $91,476.05 |
| 2015-07-17 | $0.004449 | $0.004450 | $0.003895 | $0.004101 | $301.94 | $85,491.22 |
| 2015-07-18 | $0.004100 | $0.004143 | $0.004012 | $0.004085 | $17.11 | $85,464.34 |
| 2015-07-19 | $0.004088 | $0.004137 | $0.003907 | $0.003959 | $129.54 | $83,126.68 |
| 2015-07-20 | $0.003958 | $0.004355 | $0.003918 | $0.004179 | $134.88 | $88,433.35 |
| 2015-07-21 | $0.004178 | $0.004486 | $0.004166 | $0.004400 | $60.21 | $93,649.34 |
| 2015-07-22 | $0.004397 | $0.005534 | $0.004159 | $0.004316 | $345.28 | $92,240.62 |
| 2015-07-23 | $0.004315 | $0.004896 | $0.004222 | $0.004298 | $66.22 | $92,088.61 |
| 2015-07-24 | $0.004297 | $0.004749 | $0.004292 | $0.004731 | $201.92 | $101,646 |
| 2015-07-25 | $0.004729 | $0.005815 | $0.004701 | $0.005003 | $418.72 | $107,745 |
| 2015-07-26 | $0.005002 | $0.005245 | $0.004801 | $0.004823 | $81.05 | $104,185 |
| 2015-07-27 | $0.004823 | $0.005037 | $0.004553 | $0.004815 | $156.24 | $104,467 |
| 2015-07-28 | $0.004722 | $0.004998 | $0.004561 | $0.004767 | $170.34 | $103,794 |
| 2015-07-29 | $0.004768 | $0.004923 | $0.004550 | $0.004851 | $130.21 | $105,962 |
| 2015-07-30 | $0.004842 | $0.004875 | $0.004605 | $0.004874 | $259.29 | $106,887 |
| 2015-07-31 | $0.004874 | $0.004895 | $0.004641 | $0.004831 | $55.07 | $106,401 |