Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0002763 | $0.0002968 | $0.0002676 | $0.0002958 | $121.04 | $17,439.10 |
| 2016-06-02 | $0.0002953 | $0.0002953 | $0.0002665 | $0.0002851 | $3.72 | $16,839.89 |
| 2016-06-03 | $0.0002851 | $0.0003043 | $0.0002269 | $0.0002561 | $5.70 | $15,156.83 |
| 2016-06-04 | $0.0002561 | $0.0002838 | $0.0001996 | $0.0002293 | $136.37 | $13,587.76 |
| 2016-06-05 | $0.0002291 | $0.0002444 | $0.0001379 | $0.0001955 | $1.73 | $11,620.07 |
| 2016-06-06 | $0.0001955 | $0.0002285 | $0.0001399 | $0.0001405 | $1.96 | $8,383.26 |
| 2016-06-07 | $0.0001405 | $0.0001789 | $0.0001362 | $0.0001787 | $4.68 | $10,685.50 |
| 2016-06-08 | $0.0001787 | $0.0002182 | $0.0001781 | $0.0002094 | $3.96 | $12,545.64 |
| 2016-06-09 | $0.0002094 | $0.0002145 | $0.0002055 | $0.0002069 | $0.9325 | $12,413.65 |
| 2016-06-10 | $0.0002069 | $0.0002074 | $0.0001954 | $0.0001964 | $3.79 | $11,806.37 |
| 2016-06-11 | $0.0001963 | $0.0002162 | $0.0001806 | $0.0002064 | $7.79 | $12,426.80 |
| 2016-06-12 | $0.0002063 | $0.0002092 | $0.0001597 | $0.0001815 | $151.62 | $10,943.04 |
| 2016-06-13 | $0.0001817 | $0.0001881 | $0.0001769 | $0.0001831 | $1.04 | $11,060.53 |
| 2016-06-14 | $0.0001831 | $0.0001832 | $0.0001723 | $0.0001783 | $0.1180 | $10,788.14 |
| 2016-06-15 | $0.0001782 | $0.0001810 | $0.0001749 | $0.0001805 | $0.1433 | $10,939.21 |
| 2016-06-16 | $0.0001806 | $0.0001915 | $0.00007332 | $0.0001686 | $152.29 | $10,247.57 |
| 2016-06-17 | $0.0001686 | $0.0001700 | $0.0001146 | $0.0001349 | $4.52 | $8,221.74 |
| 2016-06-18 | $0.0001348 | $0.0001560 | $0.0001321 | $0.0001362 | $2.51 | $8,313.03 |
| 2016-06-19 | $0.0001361 | $0.0001533 | $0.0001342 | $0.0001527 | $51.29 | $9,327.89 |
| 2016-06-20 | $0.0001528 | $0.0001528 | $0.0001031 | $0.0001180 | $186.90 | $7,223.30 |
| 2016-06-21 | $0.0001180 | $0.0001215 | $0.00006391 | $0.00008657 | $224.46 | $5,327.68 |
| 2016-06-22 | $0.00008666 | $0.0001759 | $0.00008248 | $0.00008823 | $3.13 | $5,445.04 |
| 2016-06-23 | $0.00008942 | $0.0001007 | $0.00008372 | $0.00009982 | $0.06049 | $6,168.33 |
| 2016-06-24 | $0.00009984 | $0.0001159 | $0.00009984 | $0.0001134 | $0.3496 | $7,017.83 |
| 2016-06-25 | $0.0001131 | $0.0001176 | $0.0001099 | $0.0001131 | $0.6991 | $7,014.42 |
| 2016-06-26 | $0.0001131 | $0.0001638 | $0.0001102 | $0.0001638 | $26.67 | $10,171.56 |
| 2016-06-27 | $0.0001636 | $0.0001689 | $0.0001256 | $0.0001493 | $7.74 | $9,280.15 |
| 2016-06-28 | $0.0001507 | $0.0002610 | $0.0001486 | $0.0002588 | $10.58 | $16,110.55 |
| 2016-06-29 | $0.0002588 | $0.0002588 | $0.0001720 | $0.0001727 | $0.3184 | $10,791.85 |
| 2016-06-30 | $0.0001728 | $0.0002026 | $0.0001719 | $0.0002022 | $0.7550 | $12,650.83 |