Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0002311 | $0.0002654 | $0.0002280 | $0.0002606 | $10.36 | $17,530.14 |
| 2016-08-02 | $0.0002607 | $0.0003631 | $0.0002232 | $0.0002285 | $84.91 | $15,402.10 |
| 2016-08-03 | $0.0002299 | $0.0003440 | $0.0002275 | $0.0003399 | $8.04 | $22,954.41 |
| 2016-08-04 | $0.0003398 | $0.0003468 | $0.0001699 | $0.0001735 | $4.14 | $11,733.54 |
| 2016-08-05 | $0.0001735 | $0.0002579 | $0.0001720 | $0.0002186 | $0.6328 | $14,806.45 |
| 2016-08-06 | $0.0002185 | $0.0002942 | $0.0002184 | $0.0002939 | $6.40 | $19,940.42 |
| 2016-08-07 | $0.0002939 | $0.0002957 | $0.0002475 | $0.0002667 | $1.84 | $18,138.13 |
| 2016-08-08 | $0.0002667 | $0.0002722 | $0.0002479 | $0.0002482 | $4.64 | $16,916.39 |
| 2016-08-09 | $0.0002482 | $0.0002655 | $0.0002482 | $0.0002646 | $4.93 | $18,068.11 |
| 2016-08-10 | $0.0002645 | $0.0002645 | $0.0002583 | $0.0002604 | $0.1348 | $17,803.54 |
| 2016-08-11 | $0.0002605 | $0.0002629 | $0.0002592 | $0.0002593 | $1.26 | $17,787.59 |
| 2016-08-12 | $0.0002592 | $0.0004346 | $0.0002569 | $0.0004290 | $46.95 | $29,464.50 |
| 2016-08-13 | $0.0004289 | $0.0004356 | $0.0002635 | $0.0003103 | $40.12 | $21,379.84 |
| 2016-08-14 | $0.0003104 | $0.0003536 | $0.0002880 | $0.0003536 | $3.24 | $24,419.53 |
| 2016-08-15 | $0.0003537 | $0.0003539 | $0.0003145 | $0.0003403 | $8.10 | $23,534.51 |
| 2016-08-16 | $0.0003403 | $0.0003483 | $0.0002895 | $0.0003464 | $23.64 | $24,024.80 |
| 2016-08-17 | $0.0003465 | $0.0003638 | $0.0003038 | $0.0003039 | $15.71 | $21,131.57 |
| 2016-08-18 | $0.0003038 | $0.0003447 | $0.0003038 | $0.0003043 | $3.09 | $21,194.19 |
| 2016-08-19 | $0.0003044 | $0.0003759 | $0.0003043 | $0.0003742 | $15.37 | $26,109.71 |
| 2016-08-20 | $0.0003742 | $0.0003748 | $0.0003050 | $0.0003083 | $2.42 | $21,548.24 |
| 2016-08-21 | $0.0003083 | $0.0003545 | $0.0002907 | $0.0003372 | $19.67 | $23,629.50 |
| 2016-08-22 | $0.0003372 | $0.0003531 | $0.0003312 | $0.0003521 | $20.57 | $24,803.07 |
| 2016-08-23 | $0.0003521 | $0.0003531 | $0.0003382 | $0.0003385 | $0.1832 | $24,012.83 |
| 2016-08-24 | $0.0003384 | $0.0003494 | $0.0003189 | $0.0003191 | $2.47 | $22,698.24 |
| 2016-08-25 | $0.0003191 | $0.0003308 | $0.0003191 | $0.0003294 | $0.1053 | $23,491.58 |
| 2016-08-26 | $0.0003293 | $0.0003774 | $0.0003232 | $0.0003477 | $40.24 | $24,867.62 |
| 2016-08-27 | $0.0003478 | $0.0003653 | $0.0003422 | $0.0003478 | $0.5767 | $24,900.35 |
| 2016-08-28 | $0.0003477 | $0.0003559 | $0.0003206 | $0.0003214 | $2.31 | $23,111.86 |
| 2016-08-29 | $0.0003214 | $0.0003571 | $0.0003045 | $0.0003272 | $0.9003 | $23,567.65 |
| 2016-08-30 | $0.0003272 | $0.0005029 | $0.0003272 | $0.0004677 | $118.12 | $33,745.63 |
| 2016-08-31 | $0.0004678 | $0.0004681 | $0.0003327 | $0.0003510 | $14.82 | $25,351.88 |