Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.002954 | $0.002966 | $0.002518 | $0.002737 | $68.44 | $67,953.94 |
| 2015-09-02 | $0.002736 | $0.003148 | $0.002520 | $0.003082 | $116.51 | $76,815.07 |
| 2015-09-03 | $0.003082 | $0.003422 | $0.002575 | $0.002850 | $124.52 | $71,228.82 |
| 2015-09-04 | $0.003019 | $0.003392 | $0.002850 | $0.002881 | $52.72 | $72,301.92 |
| 2015-09-05 | $0.002882 | $0.003283 | $0.002647 | $0.003055 | $344.74 | $77,026.31 |
| 2015-09-06 | $0.003053 | $0.003136 | $0.002801 | $0.002880 | $27.06 | $72,795.29 |
| 2015-09-07 | $0.002880 | $0.003244 | $0.002769 | $0.002773 | $54.13 | $70,304.35 |
| 2015-09-08 | $0.002773 | $0.002952 | $0.002661 | $0.002806 | $205.31 | $71,471.83 |
| 2015-09-09 | $0.002804 | $0.002811 | $0.002626 | $0.002631 | $78.75 | $67,357.44 |
| 2015-09-10 | $0.002634 | $0.002962 | $0.002437 | $0.002750 | $395.29 | $70,675.97 |
| 2015-09-11 | $0.002750 | $0.002862 | $0.002495 | $0.002860 | $95.36 | $73,722.70 |
| 2015-09-12 | $0.002857 | $0.002992 | $0.002507 | $0.002512 | $41.89 | $64,923.07 |
| 2015-09-13 | $0.002512 | $0.002777 | $0.002456 | $0.002536 | $18.93 | $65,778.78 |
| 2015-09-14 | $0.002537 | $0.002785 | $0.002508 | $0.002680 | $60.12 | $69,939.04 |
| 2015-09-15 | $0.002678 | $0.003081 | $0.002531 | $0.002557 | $49.32 | $66,916.87 |
| 2015-09-16 | $0.002556 | $0.002839 | $0.002507 | $0.002522 | $37.18 | $66,152.48 |
| 2015-09-17 | $0.002520 | $0.002761 | $0.002518 | $0.002528 | $119.51 | $66,547.67 |
| 2015-09-18 | $0.002528 | $0.002917 | $0.002528 | $0.002621 | $140.36 | $69,199.06 |
| 2015-09-19 | $0.002620 | $0.003222 | $0.002589 | $0.003222 | $262.21 | $85,351.64 |
| 2015-09-20 | $0.003221 | $0.003221 | $0.002710 | $0.002892 | $92.37 | $76,931.57 |
| 2015-09-21 | $0.002893 | $0.003132 | $0.002620 | $0.003013 | $261.38 | $80,431.67 |
| 2015-09-22 | $0.003012 | $0.003030 | $0.002656 | $0.002882 | $72.33 | $77,110.34 |
| 2015-09-23 | $0.002887 | $0.002894 | $0.002652 | $0.002782 | $74.11 | $74,708.77 |
| 2015-09-24 | $0.002767 | $0.002946 | $0.002633 | $0.002739 | $123.06 | $73,809.65 |
| 2015-09-25 | $0.002737 | $0.002855 | $0.002640 | $0.002711 | $174.20 | $73,233.50 |
| 2015-09-26 | $0.002710 | $0.002752 | $0.002596 | $0.002601 | $69.65 | $70,469.04 |
| 2015-09-27 | $0.002599 | $0.002722 | $0.002577 | $0.002579 | $101.62 | $70,030.70 |
| 2015-09-28 | $0.002580 | $0.002975 | $0.002514 | $0.002528 | $283.07 | $68,821.12 |
| 2015-09-29 | $0.002526 | $0.002810 | $0.002512 | $0.002751 | $84.95 | $75,247.12 |
| 2015-09-30 | $0.002752 | $0.002754 | $0.002483 | $0.002486 | $336.08 | $68,195.86 |