Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0002034 | $0.0002049 | $0.0001913 | $0.0001970 | $7.54 | $16,507.09 |
| 2016-11-02 | $0.0001971 | $0.0001996 | $0.0001806 | $0.0001996 | $7.05 | $16,767.85 |
| 2016-11-03 | $0.0002004 | $0.0002135 | $0.0001744 | $0.0002066 | $3.22 | $17,426.40 |
| 2016-11-04 | $0.0002066 | $0.0002108 | $0.0001997 | $0.0002040 | $0.8405 | $17,278.27 |
| 2016-11-05 | $0.0002040 | $0.0002052 | $0.0002024 | $0.0002040 | $0.9497 | $17,297.12 |
| 2016-11-06 | $0.0002041 | $0.0002071 | $0.0001835 | $0.0001851 | $21.97 | $15,714.63 |
| 2016-11-07 | $0.0001850 | $0.0003239 | $0.0001687 | $0.0001688 | $23.22 | $14,353.81 |
| 2016-11-08 | $0.0001687 | $0.0002067 | $0.0001687 | $0.0001988 | $0.7566 | $16,926.02 |
| 2016-11-09 | $0.0001988 | $0.0002072 | $0.0001944 | $0.0001953 | $0.5594 | $16,644.75 |
| 2016-11-10 | $0.0001953 | $0.0002004 | $0.0001927 | $0.0002003 | $0.02050 | $17,110.78 |
| 2016-11-11 | $0.0002004 | $0.0002008 | $0.0001929 | $0.0001934 | $2.07 | $16,545.82 |
| 2016-11-12 | $0.0001935 | $0.0002364 | $0.0001902 | $0.0001904 | $0.6794 | $16,308.12 |
| 2016-11-13 | $0.0001904 | $0.0002025 | $0.0001820 | $0.0001825 | $11.33 | $15,663.83 |
| 2016-11-14 | $0.0001825 | $0.0001894 | $0.0001750 | $0.0001761 | $2.12 | $15,145.92 |
| 2016-11-15 | $0.0001764 | $0.0002075 | $0.0001709 | $0.0001993 | $133.31 | $17,167.55 |
| 2016-11-16 | $0.0001991 | $0.0002168 | $0.0001848 | $0.0002158 | $9.71 | $18,615.54 |
| 2016-11-17 | $0.0002160 | $0.0002191 | $0.0002145 | $0.0002149 | $0.01060 | $18,534.98 |
| 2016-11-18 | $0.0002148 | $0.0002258 | $0.0002137 | $0.0002255 | $0.004498 | $19,448.60 |
| 2016-11-19 | $0.0002256 | $0.0002256 | $0.0002159 | $0.0002180 | $1.06 | $18,963.35 |
| 2016-11-20 | $0.0002180 | $0.0002342 | $0.0002180 | $0.0002339 | $33.78 | $20,405.08 |
| 2016-11-21 | $0.0002340 | $0.0002374 | $0.0002338 | $0.0002366 | $0.5101 | $20,682.94 |
| 2016-11-22 | $0.0002367 | $0.0002369 | $0.0002073 | $0.0002104 | $33.21 | $18,438.55 |
| 2016-11-23 | $0.0002105 | $0.0002406 | $0.0001996 | $0.0002010 | $12.80 | $17,644.82 |
| 2016-11-24 | $0.0002010 | $0.0002016 | $0.0001771 | $0.0001777 | $40.34 | $15,623.74 |
| 2016-11-25 | $0.0001777 | $0.0001850 | $0.0001763 | $0.0001780 | $10.10 | $15,687.58 |
| 2016-11-26 | $0.0001780 | $0.0001781 | $0.0001679 | $0.0001692 | $18.10 | $14,987.36 |
| 2016-11-27 | $0.0001691 | $0.0001692 | $0.0001608 | $0.0001610 | $3.08 | $14,292.28 |
| 2016-11-28 | $0.0001610 | $0.0001766 | $0.0001543 | $0.0001766 | $1.85 | $15,695.45 |
| 2016-11-29 | $0.0001767 | $0.0001770 | $0.0001691 | $0.0001692 | $1.16 | $15,057.89 |
| 2016-11-30 | $0.0001692 | $0.0001720 | $0.0001640 | $0.0001641 | $15.95 | $14,621.34 |