Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0001641 | $0.0001805 | $0.0001567 | $0.0001589 | $28.68 | $14,192.02 |
| 2016-12-02 | $0.0001591 | $0.0001615 | $0.0001238 | $0.0001245 | $109.13 | $11,131.86 |
| 2016-12-03 | $0.0001245 | $0.0001245 | $0.0001000 | $0.0001002 | $54.57 | $8,986.90 |
| 2016-12-04 | $0.0001003 | $0.0001080 | $0.00009218 | $0.00009286 | $23.97 | $8,351.70 |
| 2016-12-05 | $0.00009281 | $0.0001143 | $0.00008342 | $0.0001138 | $18.36 | $10,277.16 |
| 2016-12-06 | $0.0001138 | $0.0001148 | $0.00009141 | $0.00009935 | $0.08319 | $8,991.75 |
| 2016-12-07 | $0.00009935 | $0.0002232 | $0.00009117 | $0.0001306 | $71.65 | $11,836.91 |
| 2016-12-08 | $0.0001306 | $0.0003871 | $0.00009211 | $0.0002313 | $555.73 | $20,998.01 |
| 2016-12-09 | $0.0002464 | $0.0003315 | $0.0002309 | $0.0002627 | $0.4304 | $23,962.91 |
| 2016-12-10 | $0.0002628 | $0.0002642 | $0.0002628 | $0.0002634 | $0.05268 | $24,055.89 |
| 2016-12-11 | $0.0002634 | $0.0002696 | $0.0002615 | $0.0002694 | $0.1138 | $24,629.33 |
| 2016-12-12 | $0.0002695 | $0.0002786 | $0.0002571 | $0.0002574 | $27.71 | $23,610.78 |
| 2016-12-13 | $0.0002576 | $0.0002602 | $0.0002340 | $0.0002342 | $10.45 | $21,520.74 |
| 2016-12-14 | $0.0002340 | $0.0003205 | $0.0001172 | $0.0003204 | $135.28 | $29,480.46 |
| 2016-12-15 | $0.0003198 | $0.0003199 | $0.0002645 | $0.0002646 | $2.16 | $24,374.47 |
| 2016-12-16 | $0.0002648 | $0.0003921 | $0.0002585 | $0.0003375 | $37.27 | $31,139.75 |
| 2016-12-17 | $0.0003376 | $0.0003408 | $0.0001344 | $0.0001344 | $3.71 | $12,416.78 |
| 2016-12-18 | $0.0001345 | $0.0002770 | $0.0001186 | $0.0001581 | $8.81 | $14,628.61 |
| 2016-12-19 | $0.0001581 | $0.0001984 | $0.0001189 | $0.0001189 | $5.14 | $11,025.42 |
| 2016-12-20 | $0.0001188 | $0.0003927 | $0.0001188 | $0.0003924 | $145.38 | $36,473.41 |
| 2016-12-21 | $0.0003923 | $0.0003956 | $0.0001813 | $0.0001835 | $1.73 | $17,135.20 |
| 2016-12-22 | $0.0001835 | $0.0003467 | $0.0001203 | $0.0003458 | $59.11 | $32,403.40 |
| 2016-12-23 | $0.0003460 | $0.001700 | $0.0002619 | $0.0003688 | $150.15 | $34,746.30 |
| 2016-12-24 | $0.0003689 | $0.0004606 | $0.0003549 | $0.0003685 | $98.01 | $34,805.39 |
| 2016-12-25 | $0.0003689 | $0.0003689 | $0.0002956 | $0.0003316 | $14.61 | $31,436.50 |
| 2016-12-26 | $0.0003319 | $0.0004092 | $0.0003242 | $0.0003721 | $162.26 | $35,356.04 |
| 2016-12-27 | $0.0003724 | $0.0003909 | $0.0003621 | $0.0003639 | $30.44 | $34,662.61 |
| 2016-12-28 | $0.0003646 | $0.0003992 | $0.0003646 | $0.0003806 | $15.92 | $36,366.98 |
| 2016-12-29 | $0.0003803 | $0.0003871 | $0.0002429 | $0.0003700 | $171.48 | $35,393.76 |
| 2016-12-30 | $0.0003696 | $0.0003902 | $0.0003549 | $0.0003845 | $27.42 | $36,877.59 |
| 2016-12-31 | $0.0003843 | $0.0004024 | $0.0003743 | $0.0003855 | $21.37 | $37,043.93 |