Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0006543 | $0.0008311 | $0.0006243 | $0.0006311 | $46.20 | $31,168.76 |
| 2016-04-02 | $0.0006318 | $0.0007965 | $0.0006300 | $0.0006313 | $6.78 | $31,286.12 |
| 2016-04-03 | $0.0006318 | $0.0008173 | $0.0006304 | $0.0008123 | $7.41 | $40,424.68 |
| 2016-04-04 | $0.0008131 | $0.0008151 | $0.0006336 | $0.0006532 | $7.88 | $32,634.42 |
| 2016-04-05 | $0.0006526 | $0.0007291 | $0.0006351 | $0.0007209 | $59.48 | $36,164.24 |
| 2016-04-06 | $0.0007213 | $0.0007538 | $0.0006425 | $0.0006436 | $4.33 | $32,393.93 |
| 2016-04-07 | $0.0006439 | $0.0007961 | $0.0006376 | $0.0006383 | $6.19 | $32,228.16 |
| 2016-04-08 | $0.0006386 | $0.0006767 | $0.0006302 | $0.0006305 | $2.39 | $31,911.02 |
| 2016-04-09 | $0.0006312 | $0.0006313 | $0.0001089 | $0.0004194 | $77.20 | $21,289.38 |
| 2016-04-10 | $0.0004196 | $0.0004221 | $0.0001720 | $0.0002951 | $11.30 | $15,011.33 |
| 2016-04-11 | $0.0002951 | $0.0003369 | $0.0002862 | $0.0003084 | $38.99 | $15,720.87 |
| 2016-04-12 | $0.0003087 | $0.0004568 | $0.0003087 | $0.0003104 | $20.11 | $15,851.95 |
| 2016-04-13 | $0.0003107 | $0.0003822 | $0.0003106 | $0.0003178 | $5.65 | $16,268.09 |
| 2016-04-14 | $0.0003180 | $0.0004541 | $0.0003180 | $0.0003352 | $6.24 | $17,258.62 |
| 2016-04-15 | $0.0003353 | $0.0004247 | $0.0003187 | $0.0003309 | $7.97 | $17,128.17 |
| 2016-04-16 | $0.0003308 | $0.0003331 | $0.0003269 | $0.0003315 | $49.11 | $17,207.48 |
| 2016-04-17 | $0.0003316 | $0.0004687 | $0.0003308 | $0.0003761 | $37.67 | $19,592.88 |
| 2016-04-18 | $0.0003763 | $0.0003943 | $0.0003763 | $0.0003943 | $7.55 | $20,610.27 |
| 2016-04-19 | $0.0003944 | $0.0004288 | $0.0003856 | $0.0003963 | $36.23 | $20,782.09 |
| 2016-04-20 | $0.0003961 | $0.0003977 | $0.0003440 | $0.0003443 | $20.76 | $18,135.58 |
| 2016-04-21 | $0.0003443 | $0.0003596 | $0.0003312 | $0.0003416 | $10.00 | $18,057.56 |
| 2016-04-22 | $0.0003418 | $0.0003419 | $0.0003376 | $0.0003388 | $1.01 | $17,983.81 |
| 2016-04-23 | $0.0003389 | $0.0003941 | $0.0003351 | $0.0003422 | $14.43 | $18,212.60 |
| 2016-04-24 | $0.0003424 | $0.0003943 | $0.0003424 | $0.0003852 | $25.77 | $20,576.95 |
| 2016-04-25 | $0.0003857 | $0.0005705 | $0.0003561 | $0.0005491 | $49.28 | $29,396.90 |
| 2016-04-26 | $0.0005494 | $0.0005517 | $0.0003747 | $0.0003962 | $1.29 | $21,264.42 |
| 2016-04-27 | $0.0003963 | $0.0004606 | $0.0003820 | $0.0003824 | $1.06 | $20,603.11 |
| 2016-04-28 | $0.0003827 | $0.0004155 | $0.0003753 | $0.0003817 | $0.7738 | $20,617.32 |
| 2016-04-29 | $0.0003820 | $0.0004241 | $0.0003791 | $0.0003868 | $6.33 | $20,947.88 |
| 2016-04-30 | $0.0003869 | $0.0004501 | $0.0003582 | $0.0003587 | $208.35 | $19,482.34 |