Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0007791 | $0.0008072 | $0.0007453 | $0.0007832 | $29.36 | $35,200.31 |
| 2016-03-02 | $0.0007832 | $0.0008061 | $0.0007738 | $0.0007770 | $0.8619 | $35,044.61 |
| 2016-03-03 | $0.0007759 | $0.001502 | $0.0007691 | $0.0008852 | $122.26 | $40,039.45 |
| 2016-03-04 | $0.0008855 | $0.001223 | $0.0008630 | $0.0008679 | $33.31 | $39,369.08 |
| 2016-03-05 | $0.0008671 | $0.001425 | $0.0008314 | $0.0008458 | $28.00 | $38,444.81 |
| 2016-03-06 | $0.0008452 | $0.001440 | $0.0008351 | $0.0009905 | $26.92 | $45,105.16 |
| 2016-03-07 | $0.0008643 | $0.001377 | $0.0008614 | $0.0008911 | $64.21 | $40,713.79 |
| 2016-03-08 | $0.0008908 | $0.001240 | $0.0008808 | $0.0009192 | $9.53 | $42,114.14 |
| 2016-03-09 | $0.0009190 | $0.001219 | $0.0009112 | $0.0009250 | $18.34 | $42,558.47 |
| 2016-03-10 | $0.0009251 | $0.001269 | $0.0009248 | $0.0009928 | $10.72 | $45,815.58 |
| 2016-03-11 | $0.0009928 | $0.001433 | $0.0009925 | $0.001433 | $66.51 | $66,390.20 |
| 2016-03-12 | $0.001434 | $0.001434 | $0.0007810 | $0.0007824 | $93.57 | $36,343.23 |
| 2016-03-13 | $0.0007821 | $0.001168 | $0.0003721 | $0.0004969 | $15.18 | $23,174.82 |
| 2016-03-14 | $0.0004969 | $0.0005871 | $0.0004969 | $0.0005871 | $0.6188 | $27,487.58 |
| 2016-03-15 | $0.0005872 | $0.0007300 | $0.0005866 | $0.0007292 | $2.12 | $34,301.86 |
| 2016-03-16 | $0.0007295 | $0.0007927 | $0.0007279 | $0.0007591 | $5.27 | $35,743.58 |
| 2016-03-17 | $0.0007590 | $0.0007638 | $0.0005568 | $0.0005889 | $9.39 | $27,962.37 |
| 2016-03-18 | $0.0005889 | $0.0005889 | $0.0005537 | $0.0005570 | $2.55 | $26,523.69 |
| 2016-03-19 | $0.0005566 | $0.0006716 | $0.0005294 | $0.0005746 | $5.55 | $27,452.04 |
| 2016-03-20 | $0.0005746 | $0.0007704 | $0.0005746 | $0.0007696 | $5.44 | $36,859.85 |
| 2016-03-21 | $0.0007690 | $0.0007690 | $0.0006198 | $0.0006241 | $3.86 | $29,956.34 |
| 2016-03-22 | $0.0006238 | $0.0008313 | $0.0006238 | $0.0006898 | $2.95 | $33,176.98 |
| 2016-03-23 | $0.0006900 | $0.0006917 | $0.0006350 | $0.0006354 | $5.85 | $30,620.83 |
| 2016-03-24 | $0.0006360 | $0.0008104 | $0.0006261 | $0.0006329 | $7.84 | $30,567.47 |
| 2016-03-25 | $0.0006331 | $0.0008213 | $0.0006316 | $0.0006425 | $5.53 | $31,083.73 |
| 2016-03-26 | $0.0006427 | $0.0008308 | $0.0006327 | $0.0006353 | $25.35 | $30,809.12 |
| 2016-03-27 | $0.0006356 | $0.0008520 | $0.0006352 | $0.0006487 | $40.77 | $31,537.27 |
| 2016-03-28 | $0.0006484 | $0.0008458 | $0.0006440 | $0.0008400 | $19.17 | $40,975.46 |
| 2016-03-29 | $0.0008401 | $0.0008865 | $0.0006426 | $0.0006498 | $10.51 | $31,771.44 |
| 2016-03-30 | $0.0006503 | $0.0008912 | $0.0006458 | $0.0006471 | $5.69 | $31,764.59 |
| 2016-03-31 | $0.0006478 | $0.0008126 | $0.0006478 | $0.0006543 | $5.25 | $32,190.64 |