Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0003587 | $0.0004343 | $0.0003584 | $0.0003660 | $1.88 | $19,923.27 |
| 2016-05-02 | $0.0003661 | $0.0004237 | $0.0001502 | $0.0004224 | $111.86 | $23,049.73 |
| 2016-05-03 | $0.0004225 | $0.0004229 | $0.0002488 | $0.0002522 | $1.77 | $13,792.91 |
| 2016-05-04 | $0.0002522 | $0.0004026 | $0.0002519 | $0.0002948 | $7.90 | $16,159.14 |
| 2016-05-05 | $0.0002948 | $0.0002959 | $0.0002731 | $0.0002733 | $17.92 | $15,021.16 |
| 2016-05-06 | $0.0002733 | $0.0003388 | $0.0002268 | $0.0002529 | $63.77 | $13,936.64 |
| 2016-05-07 | $0.0002528 | $0.0003266 | $0.0002059 | $0.0002109 | $8.67 | $11,642.16 |
| 2016-05-08 | $0.0002109 | $0.0003073 | $0.0002100 | $0.0003073 | $22.36 | $17,005.33 |
| 2016-05-09 | $0.0003072 | $0.0003072 | $0.0002979 | $0.0003039 | $0.2423 | $16,849.30 |
| 2016-05-10 | $0.0003039 | $0.0003044 | $0.0002488 | $0.0002704 | $0.5048 | $15,018.93 |
| 2016-05-11 | $0.0002705 | $0.0002769 | $0.0002122 | $0.0002128 | $27.81 | $11,835.71 |
| 2016-05-12 | $0.0002128 | $0.0002128 | $0.0002029 | $0.0002092 | $57.17 | $11,654.36 |
| 2016-05-13 | $0.0002092 | $0.0002460 | $0.0002086 | $0.0002096 | $4.28 | $11,699.43 |
| 2016-05-14 | $0.0002096 | $0.0002324 | $0.0002092 | $0.0002187 | $13.78 | $12,237.96 |
| 2016-05-15 | $0.0002187 | $0.0002375 | $0.0002099 | $0.0002105 | $24.40 | $11,818.95 |
| 2016-05-16 | $0.0002105 | $0.0002241 | $0.0002084 | $0.0002090 | $4.73 | $11,788.31 |
| 2016-05-17 | $0.0002089 | $0.0002093 | $0.0002042 | $0.0002042 | $50.64 | $11,567.12 |
| 2016-05-18 | $0.0002042 | $0.0002592 | $0.0002040 | $0.0002501 | $27.42 | $14,206.39 |
| 2016-05-19 | $0.0002500 | $0.0002500 | $0.0002418 | $0.0002418 | $8.71 | $13,764.24 |
| 2016-05-20 | $0.0002413 | $0.0002566 | $0.0002406 | $0.0002566 | $1.50 | $14,636.73 |
| 2016-05-21 | $0.0002568 | $0.0002918 | $0.0002522 | $0.0002615 | $38.11 | $15,015.24 |
| 2016-05-22 | $0.0002615 | $0.0002836 | $0.0002548 | $0.0002549 | $58.60 | $14,693.82 |
| 2016-05-23 | $0.0002548 | $0.0002548 | $0.0001978 | $0.0002221 | $32.92 | $12,846.05 |
| 2016-05-24 | $0.0002221 | $0.0002361 | $0.0002221 | $0.0002319 | $4.25 | $13,448.00 |
| 2016-05-25 | $0.0002319 | $0.0002424 | $0.0002319 | $0.0002338 | $1.50 | $13,581.75 |
| 2016-05-26 | $0.0002338 | $0.0002676 | $0.0002329 | $0.0002539 | $57.02 | $14,778.38 |
| 2016-05-27 | $0.0002539 | $0.0002572 | $0.0002440 | $0.0002511 | $2.00 | $14,641.38 |
| 2016-05-28 | $0.0002509 | $0.0003772 | $0.0002505 | $0.0002865 | $21.81 | $16,743.51 |
| 2016-05-29 | $0.0002862 | $0.0003800 | $0.0002644 | $0.0002680 | $28.50 | $15,689.03 |
| 2016-05-30 | $0.0002684 | $0.0002988 | $0.0002667 | $0.0002727 | $0.3568 | $15,993.22 |
| 2016-05-31 | $0.0002723 | $0.0002921 | $0.0002707 | $0.0002763 | $4.74 | $16,241.79 |