Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0003186 | $0.0003200 | $0.0002781 | $0.0002809 | $17.96 | $31,417.27 |
| 2017-03-02 | $0.0002812 | $0.0003029 | $0.0002797 | $0.0003002 | $6.18 | $33,644.89 |
| 2017-03-03 | $0.0003002 | $0.0003803 | $0.0002896 | $0.0003443 | $46.95 | $38,636.91 |
| 2017-03-04 | $0.0003442 | $0.0003451 | $0.0003012 | $0.0003012 | $14.45 | $34,012.07 |
| 2017-03-05 | $0.0003012 | $0.0003638 | $0.0003002 | $0.0003041 | $13.81 | $34,416.87 |
| 2017-03-06 | $0.0003041 | $0.0003310 | $0.0003035 | $0.0003309 | $1.24 | $37,608.48 |
| 2017-03-07 | $0.0003309 | $0.0003443 | $0.0002927 | $0.0003182 | $13.79 | $36,285.83 |
| 2017-03-08 | $0.0003181 | $0.0003450 | $0.0002641 | $0.0002649 | $16.83 | $30,282.87 |
| 2017-03-09 | $0.0002645 | $0.0003580 | $0.0002625 | $0.0003446 | $54.70 | $39,458.14 |
| 2017-03-10 | $0.0003447 | $0.0003473 | $0.0002801 | $0.0002903 | $4.75 | $33,299.47 |
| 2017-03-11 | $0.0002903 | $0.0003104 | $0.0002902 | $0.0003056 | $0.7553 | $35,136.19 |
| 2017-03-12 | $0.0003057 | $0.0003681 | $0.0002828 | $0.0003420 | $32.40 | $39,394.86 |
| 2017-03-13 | $0.0003421 | $0.0003935 | $0.0003043 | $0.0003326 | $52.89 | $38,388.13 |
| 2017-03-14 | $0.0003326 | $0.0003327 | $0.0003052 | $0.0003100 | $1.87 | $35,826.19 |
| 2017-03-15 | $0.0003100 | $0.0004105 | $0.0003100 | $0.0003499 | $40.24 | $40,499.15 |
| 2017-03-16 | $0.0003499 | $0.0004046 | $0.0002819 | $0.0002970 | $128.48 | $34,474.17 |
| 2017-03-17 | $0.0002970 | $0.0003708 | $0.0002802 | $0.0003189 | $27.64 | $37,081.20 |
| 2017-03-18 | $0.0003189 | $0.0003300 | $0.0002586 | $0.0002628 | $2.38 | $30,618.54 |
| 2017-03-19 | $0.0002629 | $0.0002970 | $0.0002577 | $0.0002903 | $2.45 | $33,864.57 |
| 2017-03-20 | $0.0002903 | $0.0002939 | $0.0002705 | $0.0002846 | $4.12 | $33,238.15 |
| 2017-03-21 | $0.0002846 | $0.0003365 | $0.0002846 | $0.0003360 | $143.51 | $39,289.64 |
| 2017-03-22 | $0.0003362 | $0.0003362 | $0.0002647 | $0.0002728 | $59.38 | $32,062.64 |
| 2017-03-23 | $0.0002730 | $0.0003139 | $0.0002087 | $0.0003011 | $155.61 | $35,525.32 |
| 2017-03-24 | $0.0003012 | $0.0003017 | $0.0002645 | $0.0002806 | $18.52 | $33,160.69 |
| 2017-03-25 | $0.0002813 | $0.0002824 | $0.0002549 | $0.0002729 | $8.51 | $32,334.97 |
| 2017-03-26 | $0.0002727 | $0.0002727 | $0.0002396 | $0.0002412 | $13.61 | $28,638.27 |
| 2017-03-27 | $0.0002417 | $0.0003139 | $0.0002417 | $0.0003139 | $80.22 | $37,412.66 |
| 2017-03-28 | $0.0003137 | $0.0003354 | $0.0003054 | $0.0003352 | $28.90 | $40,009.76 |
| 2017-03-29 | $0.0003246 | $0.0003456 | $0.0003062 | $0.0003119 | $22.93 | $37,331.67 |
| 2017-03-30 | $0.0003120 | $0.0003349 | $0.0002662 | $0.0003182 | $51.92 | $38,234.37 |
| 2017-03-31 | $0.0003183 | $0.0003415 | $0.0003020 | $0.0003323 | $3.55 | $39,990.75 |