Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0002020 | $0.0002652 | $0.0002009 | $0.0002569 | $8.78 | $16,104.66 |
| 2016-07-02 | $0.0002570 | $0.0002721 | $0.0002570 | $0.0002672 | $39.11 | $16,785.50 |
| 2016-07-03 | $0.0002674 | $0.0002706 | $0.0002466 | $0.0002695 | $3.53 | $16,947.36 |
| 2016-07-04 | $0.0002701 | $0.0003046 | $0.0002694 | $0.0002938 | $14.30 | $18,489.50 |
| 2016-07-05 | $0.0002940 | $0.0003379 | $0.0002461 | $0.0002548 | $83.61 | $16,071.69 |
| 2016-07-06 | $0.0002548 | $0.0002855 | $0.0002548 | $0.0002844 | $2.38 | $17,994.72 |
| 2016-07-07 | $0.0002845 | $0.0002866 | $0.0002570 | $0.0002687 | $0.1716 | $17,057.30 |
| 2016-07-08 | $0.0002690 | $0.0002775 | $0.0002575 | $0.0002667 | $4.18 | $16,965.70 |
| 2016-07-09 | $0.0002666 | $0.0002666 | $0.0002407 | $0.0002539 | $4.63 | $16,179.14 |
| 2016-07-10 | $0.0002474 | $0.0002479 | $0.0002437 | $0.0002469 | $0.3077 | $15,776.93 |
| 2016-07-11 | $0.0002468 | $0.0002507 | $0.0002451 | $0.0002461 | $2.14 | $15,743.18 |
| 2016-07-12 | $0.0002461 | $0.0002498 | $0.0002397 | $0.0002459 | $0.5535 | $15,745.47 |
| 2016-07-13 | $0.0002459 | $0.0002650 | $0.0002432 | $0.0002623 | $5.54 | $16,809.63 |
| 2016-07-14 | $0.0002618 | $0.0002950 | $0.0002612 | $0.0002697 | $13.14 | $17,319.64 |
| 2016-07-15 | $0.0002698 | $0.0003312 | $0.0002698 | $0.0002855 | $23.27 | $18,365.51 |
| 2016-07-16 | $0.0002852 | $0.0002866 | $0.0002835 | $0.0002848 | $0.06378 | $18,360.67 |
| 2016-07-17 | $0.0002841 | $0.0003405 | $0.0002841 | $0.0003394 | $72.89 | $22,012.80 |
| 2016-07-18 | $0.0003397 | $0.0003402 | $0.0002921 | $0.0002963 | $5.01 | $19,255.20 |
| 2016-07-19 | $0.0002962 | $0.0003029 | $0.0002871 | $0.0002894 | $1.63 | $18,833.11 |
| 2016-07-20 | $0.0002893 | $0.0003227 | $0.0002892 | $0.0003196 | $11.57 | $20,819.58 |
| 2016-07-21 | $0.0003195 | $0.0003195 | $0.0002982 | $0.0002993 | $0.8164 | $19,524.86 |
| 2016-07-22 | $0.0002993 | $0.0003262 | $0.0002910 | $0.0002927 | $8.96 | $19,130.41 |
| 2016-07-23 | $0.0002928 | $0.0003279 | $0.0002927 | $0.0003016 | $24.49 | $19,765.89 |
| 2016-07-24 | $0.0003016 | $0.0003211 | $0.0002909 | $0.0002909 | $65.48 | $19,170.33 |
| 2016-07-25 | $0.0002910 | $0.0002912 | $0.0002875 | $0.0002877 | $1.73 | $19,063.52 |
| 2016-07-26 | $0.0002878 | $0.0003281 | $0.0002842 | $0.0003261 | $63.86 | $21,774.48 |
| 2016-07-27 | $0.0003259 | $0.0003272 | $0.0003011 | $0.0003141 | $16.81 | $20,993.00 |
| 2016-07-28 | $0.0003141 | $0.0003221 | $0.0003012 | $0.0003079 | $0.5418 | $20,588.67 |
| 2016-07-29 | $0.0003079 | $0.0003155 | $0.0003013 | $0.0003153 | $6.82 | $21,111.69 |
| 2016-07-30 | $0.0003154 | $0.0003157 | $0.0002488 | $0.0002489 | $10.16 | $16,687.35 |
| 2016-07-31 | $0.0002489 | $0.0002597 | $0.0001897 | $0.0002313 | $33.23 | $15,525.15 |