Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0004718 | $0.0005068 | $0.0003978 | $0.0004123 | $522.89 | $53,365.01 |
| 2017-05-02 | $0.0004121 | $0.0004274 | $0.0003999 | $0.0004068 | $41.21 | $52,782.36 |
| 2017-05-03 | $0.0004071 | $0.0004256 | $0.0003790 | $0.0004172 | $26.71 | $54,289.08 |
| 2017-05-04 | $0.0004174 | $0.0004784 | $0.0003886 | $0.0003998 | $102.73 | $52,201.11 |
| 2017-05-05 | $0.0004006 | $0.0004369 | $0.0004006 | $0.0004200 | $52.17 | $55,061.11 |
| 2017-05-06 | $0.0004203 | $0.0004420 | $0.0004040 | $0.0004360 | $29.13 | $57,212.17 |
| 2017-05-07 | $0.0004364 | $0.0004792 | $0.0004112 | $0.0004792 | $124.31 | $62,985.16 |
| 2017-05-08 | $0.0004793 | $0.0005611 | $0.0004698 | $0.0005261 | $99.61 | $69,364.19 |
| 2017-05-09 | $0.0005276 | $0.0006399 | $0.0004696 | $0.0006360 | $7.71 | $84,044.37 |
| 2017-05-10 | $0.0006363 | $0.0006383 | $0.0004674 | $0.0005098 | $423.36 | $67,558.29 |
| 2017-05-11 | $0.0005107 | $0.0005107 | $0.0004006 | $0.0004563 | $505.23 | $60,587.49 |
| 2017-05-12 | $0.0004568 | $0.0004577 | $0.0003564 | $0.0003571 | $68.24 | $47,468.12 |
| 2017-05-13 | $0.0003564 | $0.0003902 | $0.0003384 | $0.0003902 | $201.79 | $51,940.44 |
| 2017-05-14 | $0.0003914 | $0.0005014 | $0.0003902 | $0.0004654 | $68.25 | $62,082.79 |
| 2017-05-15 | $0.0004656 | $0.0004663 | $0.0003830 | $0.0004327 | $14.09 | $57,811.02 |
| 2017-05-16 | $0.0004321 | $0.0004522 | $0.0004122 | $0.0004522 | $2.49 | $60,483.44 |
| 2017-05-17 | $0.0004521 | $0.0005124 | $0.0004302 | $0.0004390 | $12.92 | $58,791.88 |
| 2017-05-18 | $0.0004385 | $0.0005247 | $0.0004375 | $0.0005211 | $12.92 | $69,927.84 |
| 2017-05-19 | $0.0005212 | $0.0005745 | $0.0004980 | $0.0005697 | $33.29 | $76,592.50 |
| 2017-05-20 | $0.0005691 | $0.0005959 | $0.0005149 | $0.0005526 | $31.16 | $74,459.40 |
| 2017-05-21 | $0.0005524 | $0.0008331 | $0.0005524 | $0.0007105 | $516.58 | $95,973.91 |
| 2017-05-22 | $0.0007129 | $0.0008288 | $0.0007104 | $0.0007492 | $63.73 | $101,405 |
| 2017-05-23 | $0.0007482 | $0.0008385 | $0.0006904 | $0.0007936 | $253.29 | $107,803 |
| 2017-05-24 | $0.0007948 | $0.0008205 | $0.0006424 | $0.0007609 | $142.36 | $103,759 |
| 2017-05-25 | $0.0007595 | $0.0009547 | $0.0006191 | $0.0006357 | $34.93 | $86,859.85 |
| 2017-05-26 | $0.0006309 | $0.0007657 | $0.0005519 | $0.0006689 | $78.14 | $91,508.99 |
| 2017-05-27 | $0.0006711 | $0.0007412 | $0.0005426 | $0.0006712 | $122.97 | $92,143.28 |
| 2017-05-28 | $0.0006752 | $0.0009091 | $0.0005673 | $0.0008340 | $370.35 | $114,630 |
| 2017-05-29 | $0.0008325 | $0.0008732 | $0.0007173 | $0.0007281 | $235.21 | $100,299 |
| 2017-05-30 | $0.0007289 | $0.0009130 | $0.0007115 | $0.0008726 | $98.89 | $120,483 |
| 2017-05-31 | $0.0008761 | $0.0009356 | $0.0007466 | $0.0007997 | $133.47 | $110,570 |