Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.002492 | $0.002790 | $0.002481 | $0.002662 | $43.36 | $81,156.36 |
| 2015-11-02 | $0.002666 | $0.002996 | $0.002644 | $0.002962 | $9.22 | $90,571.36 |
| 2015-11-03 | $0.002967 | $0.003316 | $0.002781 | $0.002876 | $390.52 | $88,188.90 |
| 2015-11-04 | $0.002878 | $0.003380 | $0.002321 | $0.002844 | $192.15 | $87,417.11 |
| 2015-11-05 | $0.002820 | $0.003087 | $0.002102 | $0.002353 | $284.86 | $72,545.79 |
| 2015-11-06 | $0.002367 | $0.002628 | $0.002176 | $0.002359 | $115.58 | $72,881.14 |
| 2015-11-07 | $0.002358 | $0.002442 | $0.002166 | $0.002199 | $189.08 | $68,111.74 |
| 2015-11-08 | $0.002187 | $0.002321 | $0.002094 | $0.002115 | $141.49 | $65,660.68 |
| 2015-11-09 | $0.002121 | $0.002248 | $0.002069 | $0.002162 | $39.02 | $67,329.69 |
| 2015-11-10 | $0.002215 | $0.002231 | $0.001869 | $0.001954 | $79.71 | $61,010.61 |
| 2015-11-11 | $0.001937 | $0.001975 | $0.001716 | $0.001764 | $26.75 | $55,295.84 |
| 2015-11-12 | $0.001781 | $0.001974 | $0.001777 | $0.001941 | $24.39 | $61,203.64 |
| 2015-11-13 | $0.001943 | $0.001943 | $0.001855 | $0.001933 | $12.73 | $61,113.22 |
| 2015-11-14 | $0.001932 | $0.002215 | $0.001880 | $0.001954 | $70.61 | $62,022.05 |
| 2015-11-15 | $0.001962 | $0.002759 | $0.001857 | $0.002152 | $93.46 | $68,436.48 |
| 2015-11-16 | $0.002149 | $0.002348 | $0.002098 | $0.002209 | $13.32 | $70,466.01 |
| 2015-11-17 | $0.002207 | $0.002723 | $0.002202 | $0.002248 | $80.93 | $71,856.00 |
| 2015-11-18 | $0.002248 | $0.002635 | $0.002173 | $0.002265 | $51.48 | $72,630.97 |
| 2015-11-19 | $0.002266 | $0.002267 | $0.002017 | $0.002022 | $43.19 | $65,162.37 |
| 2015-11-20 | $0.002024 | $0.002110 | $0.001936 | $0.002000 | $25.79 | $64,617.13 |
| 2015-11-21 | $0.002000 | $0.002093 | $0.001954 | $0.002027 | $48.88 | $65,685.14 |
| 2015-11-22 | $0.002027 | $0.002123 | $0.001854 | $0.001970 | $55.47 | $64,062.21 |
| 2015-11-23 | $0.001969 | $0.001977 | $0.001848 | $0.001971 | $68.03 | $64,300.09 |
| 2015-11-24 | $0.001970 | $0.001988 | $0.001823 | $0.001827 | $16.37 | $59,852.29 |
| 2015-11-25 | $0.001827 | $0.002136 | $0.001806 | $0.002128 | $97.71 | $69,964.47 |
| 2015-11-26 | $0.002127 | $0.002983 | $0.002127 | $0.002372 | $125.10 | $78,216.81 |
| 2015-11-27 | $0.002363 | $0.002814 | $0.002346 | $0.002477 | $86.21 | $81,978.45 |
| 2015-11-28 | $0.002474 | $0.002474 | $0.002116 | $0.002198 | $129.47 | $72,940.62 |
| 2015-11-29 | $0.002166 | $0.002214 | $0.002072 | $0.002120 | $128.13 | $70,519.73 |
| 2015-11-30 | $0.002121 | $0.002495 | $0.002119 | $0.002162 | $90.80 | $72,086.02 |