Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0003855 | $0.0004204 | $0.0003855 | $0.0004091 | $1.73 | $39,372.65 |
| 2017-01-02 | $0.0004093 | $0.0004229 | $0.0003879 | $0.0003883 | $9.87 | $37,454.65 |
| 2017-01-03 | $0.0003882 | $0.0003933 | $0.0003371 | $0.0003653 | $43.75 | $35,318.65 |
| 2017-01-04 | $0.0003655 | $0.0004407 | $0.0002653 | $0.0002656 | $118.05 | $25,716.63 |
| 2017-01-05 | $0.0002660 | $0.0004012 | $0.0002606 | $0.0002837 | $11.90 | $27,536.10 |
| 2017-01-06 | $0.0002840 | $0.0002931 | $0.0002421 | $0.0002436 | $2.56 | $23,667.24 |
| 2017-01-07 | $0.0002442 | $0.0002544 | $0.0002229 | $0.0002544 | $22.85 | $24,775.90 |
| 2017-01-08 | $0.0002543 | $0.0002637 | $0.0002484 | $0.0002551 | $4.55 | $24,865.15 |
| 2017-01-09 | $0.0002557 | $0.0002813 | $0.0002463 | $0.0002618 | $12.59 | $25,543.25 |
| 2017-01-10 | $0.0002618 | $0.0003019 | $0.0002541 | $0.0002542 | $88.42 | $24,922.46 |
| 2017-01-11 | $0.0002543 | $0.0002635 | $0.0001781 | $0.0002337 | $66.62 | $22,936.05 |
| 2017-01-12 | $0.0002326 | $0.0002575 | $0.0002239 | $0.0002334 | $51.60 | $22,925.82 |
| 2017-01-13 | $0.0002331 | $0.0002483 | $0.0002262 | $0.0002307 | $0.8901 | $22,761.12 |
| 2017-01-14 | $0.0002310 | $0.0003402 | $0.0002289 | $0.0002701 | $44.31 | $26,680.52 |
| 2017-01-15 | $0.0002700 | $0.0002715 | $0.0002290 | $0.0002465 | $102.45 | $24,379.36 |
| 2017-01-16 | $0.0002465 | $0.0002504 | $0.0002461 | $0.0002495 | $2.98 | $24,700.60 |
| 2017-01-17 | $0.0002495 | $0.0002658 | $0.0002328 | $0.0002633 | $44.64 | $26,107.13 |
| 2017-01-18 | $0.0002637 | $0.0002661 | $0.0002489 | $0.0002571 | $0.4416 | $25,533.35 |
| 2017-01-19 | $0.0002576 | $0.0002623 | $0.0002500 | $0.0002608 | $36.33 | $25,984.25 |
| 2017-01-20 | $0.0002607 | $0.0002778 | $0.0002484 | $0.0002506 | $24.73 | $25,041.11 |
| 2017-01-21 | $0.0002506 | $0.0004767 | $0.0002418 | $0.0002765 | $219.36 | $27,710.86 |
| 2017-01-22 | $0.0002765 | $0.0002981 | $0.0002765 | $0.0002956 | $1.77 | $29,732.78 |
| 2017-01-23 | $0.0002959 | $0.0004177 | $0.0002934 | $0.0003594 | $77.93 | $36,264.49 |
| 2017-01-24 | $0.0003592 | $0.0006200 | $0.0003060 | $0.0005532 | $321.20 | $56,007.61 |
| 2017-01-25 | $0.0005535 | $0.0005553 | $0.0003840 | $0.0003966 | $12.46 | $40,477.97 |
| 2017-01-26 | $0.0003967 | $0.0003992 | $0.0003340 | $0.0003395 | $36.14 | $34,879.23 |
| 2017-01-27 | $0.0003395 | $0.0003690 | $0.0003218 | $0.0003219 | $16.48 | $33,137.76 |
| 2017-01-28 | $0.0003219 | $0.0003234 | $0.0003131 | $0.0003133 | $4.93 | $32,296.47 |
| 2017-01-29 | $0.0003133 | $0.0003138 | $0.0002490 | $0.0003034 | $130.01 | $31,317.82 |
| 2017-01-30 | $0.0003034 | $0.0003038 | $0.0002576 | $0.0002578 | $6.28 | $26,694.35 |
| 2017-01-31 | $0.0002577 | $0.0003791 | $0.0002577 | $0.0003785 | $104.89 | $39,283.39 |