Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.002486 | $0.002738 | $0.002260 | $0.002684 | $420.34 | $73,890.82 |
| 2015-10-02 | $0.002617 | $0.002680 | $0.002487 | $0.002492 | $26.94 | $68,781.61 |
| 2015-10-03 | $0.002491 | $0.002669 | $0.002490 | $0.002552 | $100.47 | $70,657.98 |
| 2015-10-04 | $0.002552 | $0.002727 | $0.002156 | $0.002201 | $298.71 | $61,178.87 |
| 2015-10-05 | $0.002200 | $0.002430 | $0.002200 | $0.002260 | $390.43 | $63,163.90 |
| 2015-10-06 | $0.002259 | $0.002679 | $0.002256 | $0.002458 | $74.77 | $69,092.03 |
| 2015-10-07 | $0.002412 | $0.002505 | $0.002243 | $0.002308 | $126.82 | $65,023.30 |
| 2015-10-08 | $0.002309 | $0.002652 | $0.002226 | $0.002244 | $43.94 | $63,538.19 |
| 2015-10-09 | $0.002246 | $0.002608 | $0.002156 | $0.002156 | $211.11 | $61,276.83 |
| 2015-10-10 | $0.002155 | $0.002462 | $0.002155 | $0.002195 | $22.45 | $62,528.43 |
| 2015-10-11 | $0.002195 | $0.002442 | $0.002176 | $0.002396 | $36.56 | $68,405.16 |
| 2015-10-12 | $0.002396 | $0.002396 | $0.002206 | $0.002215 | $54.06 | $63,362.51 |
| 2015-10-13 | $0.002215 | $0.002348 | $0.002127 | $0.002146 | $121.28 | $61,480.23 |
| 2015-10-14 | $0.002146 | $0.002300 | $0.002145 | $0.002155 | $44.59 | $61,878.76 |
| 2015-10-15 | $0.002155 | $0.002410 | $0.002155 | $0.002276 | $71.05 | $65,523.86 |
| 2015-10-16 | $0.002276 | $0.002455 | $0.002212 | $0.002334 | $65.56 | $67,661.26 |
| 2015-10-17 | $0.002333 | $0.002789 | $0.002333 | $0.002449 | $90.74 | $71,235.41 |
| 2015-10-18 | $0.002452 | $0.002592 | $0.002415 | $0.002420 | $43.08 | $70,538.93 |
| 2015-10-19 | $0.002422 | $0.002622 | $0.002362 | $0.002518 | $133.69 | $73,639.01 |
| 2015-10-20 | $0.002520 | $0.002614 | $0.002516 | $0.002579 | $67.53 | $75,587.42 |
| 2015-10-21 | $0.002577 | $0.002643 | $0.002530 | $0.002593 | $45.18 | $76,314.58 |
| 2015-10-22 | $0.002596 | $0.002651 | $0.002561 | $0.002622 | $25.40 | $77,386.55 |
| 2015-10-23 | $0.002619 | $0.002664 | $0.002608 | $0.002632 | $78.82 | $77,935.11 |
| 2015-10-24 | $0.002632 | $0.002673 | $0.002500 | $0.002558 | $76.79 | $75,996.74 |
| 2015-10-25 | $0.002556 | $0.002769 | $0.002556 | $0.002584 | $37.28 | $77,010.08 |
| 2015-10-26 | $0.002584 | $0.002666 | $0.002560 | $0.002593 | $55.25 | $77,498.70 |
| 2015-10-27 | $0.002592 | $0.002738 | $0.002591 | $0.002718 | $9.81 | $81,392.22 |
| 2015-10-28 | $0.002718 | $0.002750 | $0.002535 | $0.002623 | $114.46 | $78,865.90 |
| 2015-10-29 | $0.002620 | $0.002832 | $0.002581 | $0.002614 | $444.50 | $78,801.76 |
| 2015-10-30 | $0.002615 | $0.002857 | $0.002443 | $0.002647 | $232.55 | $80,086.30 |
| 2015-10-31 | $0.002651 | $0.002784 | $0.002453 | $0.002485 | $23.36 | $75,580.93 |