Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0003590 | $0.0003800 | $0.0003217 | $0.0003660 | $43.97 | $38,033.27 |
| 2017-02-02 | $0.0003758 | $0.0004020 | $0.0003485 | $0.0003844 | $128.65 | $40,175.24 |
| 2017-02-03 | $0.0003845 | $0.0004135 | $0.0002978 | $0.0003703 | $78.02 | $38,805.55 |
| 2017-02-04 | $0.0003708 | $0.0003722 | $0.0002978 | $0.0003023 | $12.06 | $31,830.44 |
| 2017-02-05 | $0.0003337 | $0.0003443 | $0.0002863 | $0.0002877 | $8.01 | $30,338.96 |
| 2017-02-06 | $0.0002877 | $0.0003426 | $0.0002781 | $0.0003425 | $83.79 | $36,228.64 |
| 2017-02-07 | $0.0003426 | $0.0003716 | $0.0003173 | $0.0003290 | $35.87 | $34,924.98 |
| 2017-02-08 | $0.0003290 | $0.0004264 | $0.0003021 | $0.0004039 | $161.63 | $42,959.83 |
| 2017-02-09 | $0.0004146 | $0.0004533 | $0.0003594 | $0.0004071 | $33.51 | $43,370.10 |
| 2017-02-10 | $0.0004077 | $0.0004096 | $0.0003373 | $0.0003955 | $12.77 | $42,314.17 |
| 2017-02-11 | $0.0003955 | $0.0004134 | $0.0003324 | $0.0003616 | $90.70 | $38,756.71 |
| 2017-02-12 | $0.0003616 | $0.0003907 | $0.0003296 | $0.0003297 | $23.05 | $35,429.98 |
| 2017-02-13 | $0.0003297 | $0.0003506 | $0.0003269 | $0.0003270 | $13.11 | $35,229.82 |
| 2017-02-14 | $0.0003269 | $0.0003742 | $0.0003269 | $0.0003315 | $31.10 | $35,846.95 |
| 2017-02-15 | $0.0003315 | $0.0003426 | $0.0003217 | $0.0003224 | $11.74 | $35,010.59 |
| 2017-02-16 | $0.0003224 | $0.0003823 | $0.0003224 | $0.0003802 | $65.88 | $41,424.20 |
| 2017-02-17 | $0.0003802 | $0.0004169 | $0.0003350 | $0.0003456 | $56.27 | $37,730.32 |
| 2017-02-18 | $0.0003452 | $0.0003802 | $0.0003368 | $0.0003373 | $49.22 | $36,989.10 |
| 2017-02-19 | $0.0003374 | $0.0003486 | $0.0003143 | $0.0003143 | $60.64 | $34,568.23 |
| 2017-02-20 | $0.0003144 | $0.0003280 | $0.0002513 | $0.0002809 | $290.67 | $30,977.27 |
| 2017-02-21 | $0.0002808 | $0.0003017 | $0.0002800 | $0.0003011 | $0.3842 | $33,228.61 |
| 2017-02-22 | $0.0003011 | $0.0003011 | $0.0002570 | $0.0002571 | $23.02 | $28,410.66 |
| 2017-02-23 | $0.0002570 | $0.0003765 | $0.0002570 | $0.0003759 | $24.77 | $41,599.55 |
| 2017-02-24 | $0.0003733 | $0.0004201 | $0.0002935 | $0.0002935 | $649.54 | $32,532.64 |
| 2017-02-25 | $0.0002926 | $0.0003557 | $0.0002811 | $0.0003544 | $0.02286 | $39,331.15 |
| 2017-02-26 | $0.0003546 | $0.0003585 | $0.0003052 | $0.0003147 | $1.93 | $34,928.66 |
| 2017-02-27 | $0.0003146 | $0.0003307 | $0.0002681 | $0.0003301 | $686.03 | $36,758.62 |
| 2017-02-28 | $0.0003304 | $0.0003328 | $0.0003047 | $0.0003185 | $37.37 | $35,547.63 |