Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0005532 | $0.0006528 | $0.0005519 | $0.0006340 | $5.96 | $25,949.56 |
| 2016-02-02 | $0.0006342 | $0.0006355 | $0.0005803 | $0.0005841 | $2.86 | $23,971.57 |
| 2016-02-03 | $0.0005841 | $0.0005886 | $0.0005757 | $0.0005883 | $5.71 | $24,209.70 |
| 2016-02-04 | $0.0005882 | $0.0006383 | $0.0005432 | $0.0005649 | $60.13 | $23,303.47 |
| 2016-02-05 | $0.0005649 | $0.0006897 | $0.0005219 | $0.0006797 | $52.30 | $28,146.96 |
| 2016-02-06 | $0.0006803 | $0.0006805 | $0.0006331 | $0.0006438 | $6.15 | $26,711.11 |
| 2016-02-07 | $0.0006439 | $0.0006745 | $0.0006159 | $0.0006176 | $12.92 | $25,692.13 |
| 2016-02-08 | $0.0006177 | $0.0007513 | $0.0006160 | $0.0006348 | $28.32 | $26,468.23 |
| 2016-02-09 | $0.0006349 | $0.0007035 | $0.0006153 | $0.0006995 | $18.96 | $29,236.38 |
| 2016-02-10 | $0.0006994 | $0.0007035 | $0.0006200 | $0.0007022 | $21.71 | $29,457.88 |
| 2016-02-11 | $0.0007022 | $0.0007145 | $0.0006745 | $0.0006870 | $9.44 | $28,978.31 |
| 2016-02-12 | $0.0006872 | $0.0008836 | $0.0006836 | $0.0008836 | $16.43 | $37,484.77 |
| 2016-02-13 | $0.0008838 | $0.0009339 | $0.0007008 | $0.0007035 | $5.10 | $29,961.62 |
| 2016-02-14 | $0.0007053 | $0.0008143 | $0.0007053 | $0.0008143 | $24.82 | $34,862.45 |
| 2016-02-15 | $0.0008145 | $0.0008878 | $0.0007231 | $0.0008368 | $10.51 | $35,938.00 |
| 2016-02-16 | $0.0008364 | $0.001360 | $0.0008364 | $0.0008558 | $54.96 | $36,967.55 |
| 2016-02-17 | $0.0008557 | $0.001467 | $0.0008502 | $0.0008742 | $7.06 | $37,847.70 |
| 2016-02-18 | $0.0008743 | $0.001463 | $0.0008728 | $0.0009290 | $4.88 | $40,325.89 |
| 2016-02-19 | $0.0009292 | $0.001459 | $0.0008804 | $0.0008837 | $58.29 | $38,467.08 |
| 2016-02-20 | $0.0008836 | $0.0009282 | $0.0008836 | $0.0009205 | $17.17 | $40,189.71 |
| 2016-02-21 | $0.0009180 | $0.001036 | $0.0009096 | $0.0009431 | $8.15 | $41,287.85 |
| 2016-02-22 | $0.0009434 | $0.001047 | $0.0009132 | $0.0009180 | $66.30 | $40,308.02 |
| 2016-02-23 | $0.0009193 | $0.001001 | $0.0008732 | $0.0008835 | $1.22 | $38,930.40 |
| 2016-02-24 | $0.0008835 | $0.0008937 | $0.0008651 | $0.0008885 | $3.72 | $39,242.71 |
| 2016-02-25 | $0.0008882 | $0.0008939 | $0.0007147 | $0.0007303 | $14.32 | $32,338.93 |
| 2016-02-26 | $0.0007302 | $0.0008498 | $0.0007252 | $0.0007413 | $24.51 | $32,922.68 |
| 2016-02-27 | $0.0007433 | $0.0007804 | $0.0007413 | $0.0007527 | $1.68 | $33,528.58 |
| 2016-02-28 | $0.0007526 | $0.0008004 | $0.0007401 | $0.0007587 | $7.22 | $33,871.56 |
| 2016-02-29 | $0.0007586 | $0.0007886 | $0.0007555 | $0.0007799 | $5.40 | $34,917.75 |