Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0003510 | $0.0004584 | $0.0003204 | $0.0003376 | $5.01 | $24,437.61 |
| 2016-09-02 | $0.0003377 | $0.0004599 | $0.0003373 | $0.0004201 | $23.79 | $30,477.11 |
| 2016-09-03 | $0.0004201 | $0.0005000 | $0.0003737 | $0.0004783 | $9.77 | $34,766.90 |
| 2016-09-04 | $0.0004786 | $0.0005738 | $0.0004786 | $0.0005233 | $45.03 | $38,173.72 |
| 2016-09-05 | $0.0005113 | $0.0007582 | $0.0005086 | $0.0007582 | $69.99 | $55,420.79 |
| 2016-09-06 | $0.0007582 | $0.0009081 | $0.0004147 | $0.0004456 | $71.57 | $32,643.73 |
| 2016-09-07 | $0.0004456 | $0.0004484 | $0.0004292 | $0.0004302 | $5.13 | $31,575.22 |
| 2016-09-08 | $0.0004240 | $0.0004689 | $0.0004236 | $0.0004510 | $18.01 | $33,163.16 |
| 2016-09-09 | $0.0004509 | $0.0004688 | $0.0003411 | $0.0003551 | $26.04 | $26,138.93 |
| 2016-09-10 | $0.0003550 | $0.0003938 | $0.0003550 | $0.0003928 | $3.68 | $28,976.61 |
| 2016-09-11 | $0.0003928 | $0.0004054 | $0.0003487 | $0.0003639 | $55.83 | $26,920.77 |
| 2016-09-12 | $0.0003640 | $0.0003769 | $0.0003209 | $0.0003223 | $26.74 | $23,942.98 |
| 2016-09-13 | $0.0003224 | $0.0003652 | $0.0003219 | $0.0003228 | $4.52 | $24,041.32 |
| 2016-09-14 | $0.0003229 | $0.0006033 | $0.0003225 | $0.0005252 | $28.88 | $39,298.96 |
| 2016-09-15 | $0.0005252 | $0.0005255 | $0.0004255 | $0.0004433 | $2.57 | $33,302.19 |
| 2016-09-16 | $0.0004432 | $0.0005282 | $0.0004377 | $0.0005281 | $11.17 | $39,816.22 |
| 2016-09-17 | $0.0005281 | $0.0005288 | $0.0004968 | $0.0004970 | $1.68 | $37,534.64 |
| 2016-09-18 | $0.0004969 | $0.0004995 | $0.0004205 | $0.0004208 | $3.59 | $31,837.38 |
| 2016-09-19 | $0.0004208 | $0.0004580 | $0.0004208 | $0.0004508 | $2.08 | $34,150.54 |
| 2016-09-20 | $0.0004508 | $0.0004510 | $0.0004140 | $0.0004142 | $6.65 | $31,423.07 |
| 2016-09-21 | $0.0004137 | $0.0004137 | $0.0003933 | $0.0003941 | $0.7149 | $29,950.28 |
| 2016-09-22 | $0.0003941 | $0.0003950 | $0.0003816 | $0.0003816 | $1.40 | $29,065.86 |
| 2016-09-23 | $0.0003816 | $0.0004041 | $0.0003755 | $0.0003858 | $4.19 | $29,483.76 |
| 2016-09-24 | $0.0003859 | $0.0003989 | $0.00008450 | $0.0002411 | $300.11 | $18,445.24 |
| 2016-09-25 | $0.0002411 | $0.0002652 | $0.0001386 | $0.0002403 | $77.29 | $18,445.10 |
| 2016-09-26 | $0.0002403 | $0.0002427 | $0.0002122 | $0.0002250 | $2.65 | $17,285.90 |
| 2016-09-27 | $0.0002250 | $0.0002251 | $0.0001813 | $0.0001819 | $4.91 | $13,993.64 |
| 2016-09-28 | $0.0001819 | $0.0001879 | $0.0001814 | $0.0001875 | $4.45 | $14,455.49 |
| 2016-09-29 | $0.0001876 | $0.0001877 | $0.0001392 | $0.0001575 | $37.84 | $12,168.27 |
| 2016-09-30 | $0.0001575 | $0.0002010 | $0.0001571 | $0.0001829 | $8.62 | $14,150.32 |