Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.004831 | $0.004835 | $0.003996 | $0.004503 | $191.51 | $99,625.50 |
| 2015-08-02 | $0.004484 | $0.004488 | $0.003953 | $0.004287 | $158.46 | $95,221.84 |
| 2015-08-03 | $0.004290 | $0.004686 | $0.003995 | $0.004207 | $187.17 | $93,836.52 |
| 2015-08-04 | $0.004207 | $0.004510 | $0.003998 | $0.004227 | $415.22 | $94,656.07 |
| 2015-08-05 | $0.004221 | $0.004456 | $0.004182 | $0.004366 | $37.05 | $98,172.28 |
| 2015-08-06 | $0.004367 | $0.004367 | $0.004155 | $0.004349 | $60.43 | $98,014.66 |
| 2015-08-07 | $0.004351 | $0.005236 | $0.004154 | $0.004963 | $99.17 | $112,215 |
| 2015-08-08 | $0.004963 | $0.005078 | $0.004106 | $0.004306 | $150.63 | $97,694.58 |
| 2015-08-09 | $0.004308 | $0.004334 | $0.003946 | $0.003987 | $79.12 | $90,784.46 |
| 2015-08-10 | $0.003993 | $0.004103 | $0.003968 | $0.004094 | $31.27 | $93,684.14 |
| 2015-08-11 | $0.004007 | $0.004911 | $0.003935 | $0.004786 | $972.61 | $109,863 |
| 2015-08-12 | $0.004790 | $0.004790 | $0.004395 | $0.004395 | $1.66 | $101,143 |
| 2015-08-13 | $0.004392 | $0.004654 | $0.004160 | $0.004344 | $294.19 | $100,248 |
| 2015-08-14 | $0.004345 | $0.004350 | $0.003991 | $0.004083 | $338.21 | $94,560.41 |
| 2015-08-15 | $0.004081 | $0.004090 | $0.003919 | $0.003923 | $27.33 | $91,123.01 |
| 2015-08-16 | $0.004004 | $0.004004 | $0.003856 | $0.003934 | $129.85 | $92,161.46 |
| 2015-08-17 | $0.003934 | $0.003937 | $0.003740 | $0.003741 | $164.99 | $87,970.72 |
| 2015-08-18 | $0.003740 | $0.003905 | $0.003158 | $0.003158 | $65.75 | $74,453.39 |
| 2015-08-19 | $0.003158 | $0.003680 | $0.002925 | $0.003400 | $331.30 | $80,366.54 |
| 2015-08-20 | $0.003403 | $0.003581 | $0.003122 | $0.003123 | $98.00 | $74,113.12 |
| 2015-08-21 | $0.003123 | $0.003284 | $0.003038 | $0.003040 | $54.76 | $72,326.65 |
| 2015-08-22 | $0.003041 | $0.003233 | $0.002953 | $0.003191 | $87.92 | $76,083.57 |
| 2015-08-23 | $0.003191 | $0.003416 | $0.002971 | $0.003080 | $126.36 | $73,734.24 |
| 2015-08-24 | $0.003080 | $0.003405 | $0.002812 | $0.002821 | $49.52 | $67,744.20 |
| 2015-08-25 | $0.002815 | $0.002950 | $0.002259 | $0.002602 | $365.09 | $62,674.99 |
| 2015-08-26 | $0.002607 | $0.002761 | $0.002390 | $0.002428 | $38.18 | $58,675.42 |
| 2015-08-27 | $0.002430 | $0.003406 | $0.002430 | $0.003205 | $264.16 | $77,675.93 |
| 2015-08-28 | $0.003204 | $0.003500 | $0.002879 | $0.003214 | $179.38 | $78,168.40 |
| 2015-08-29 | $0.003216 | $0.003217 | $0.002424 | $0.002695 | $109.82 | $65,763.07 |
| 2015-08-30 | $0.002697 | $0.002703 | $0.002444 | $0.002610 | $38.87 | $64,083.43 |
| 2015-08-31 | $0.002614 | $0.003225 | $0.002490 | $0.002952 | $107.72 | $72,922.42 |