Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0003323 | $0.0003384 | $0.0003183 | $0.0003241 | $12.13 | $39,091.33 |
| 2017-04-02 | $0.0003242 | $0.0003530 | $0.0003229 | $0.0003527 | $69.02 | $42,635.45 |
| 2017-04-03 | $0.0003529 | $0.0004031 | $0.0002981 | $0.0003998 | $277.66 | $48,448.03 |
| 2017-04-04 | $0.0004009 | $0.0004038 | $0.0002975 | $0.0003173 | $10.94 | $38,487.08 |
| 2017-04-05 | $0.0003176 | $0.0003374 | $0.0003118 | $0.0003374 | $2.88 | $40,989.17 |
| 2017-04-06 | $0.0003377 | $0.0003491 | $0.0003371 | $0.0003430 | $2.04 | $41,720.39 |
| 2017-04-07 | $0.0003419 | $0.0003777 | $0.0003291 | $0.0003531 | $69.26 | $43,065.16 |
| 2017-04-08 | $0.0003518 | $0.0004116 | $0.0003488 | $0.0004116 | $94.59 | $50,486.25 |
| 2017-04-09 | $0.0004118 | $0.0004126 | $0.0003687 | $0.0003921 | $20.26 | $48,256.90 |
| 2017-04-10 | $0.0003918 | $0.0003918 | $0.0003419 | $0.0003680 | $32.60 | $45,380.25 |
| 2017-04-11 | $0.0003681 | $0.0004105 | $0.0003681 | $0.0003856 | $9.54 | $47,627.91 |
| 2017-04-12 | $0.0003855 | $0.0003863 | $0.0003474 | $0.0003841 | $162.26 | $47,533.19 |
| 2017-04-13 | $0.0003843 | $0.0003976 | $0.0003469 | $0.0003625 | $32.17 | $44,953.94 |
| 2017-04-14 | $0.0003628 | $0.0003687 | $0.0003498 | $0.0003503 | $5.80 | $43,500.42 |
| 2017-04-15 | $0.0003736 | $0.0003802 | $0.0003495 | $0.0003752 | $22.32 | $46,709.55 |
| 2017-04-16 | $0.0003752 | $0.0003795 | $0.0003408 | $0.0003785 | $99.96 | $47,189.04 |
| 2017-04-17 | $0.0003785 | $0.0003787 | $0.0003422 | $0.0003701 | $113.01 | $46,234.00 |
| 2017-04-18 | $0.0003701 | $0.0003722 | $0.0003511 | $0.0003635 | $39.82 | $45,478.95 |
| 2017-04-19 | $0.0003636 | $0.0004236 | $0.0003620 | $0.0004236 | $117.79 | $53,047.16 |
| 2017-04-20 | $0.0004239 | $0.0005783 | $0.0004230 | $0.0005654 | $261.14 | $70,871.70 |
| 2017-04-21 | $0.0005655 | $0.0005685 | $0.0003936 | $0.0004642 | $231.82 | $58,367.42 |
| 2017-04-22 | $0.0004646 | $0.0004669 | $0.0004148 | $0.0004436 | $7.48 | $55,939.16 |
| 2017-04-23 | $0.0004435 | $0.0004658 | $0.0004394 | $0.0004587 | $56.91 | $57,966.93 |
| 2017-04-24 | $0.0004597 | $0.0005501 | $0.0004119 | $0.0004501 | $75.71 | $57,071.07 |
| 2017-04-25 | $0.0004502 | $0.0005651 | $0.0004502 | $0.0005188 | $39.25 | $65,982.54 |
| 2017-04-26 | $0.0005189 | $0.0005695 | $0.0005068 | $0.0005381 | $89.96 | $68,595.42 |
| 2017-04-27 | $0.0005381 | $0.0005825 | $0.0004917 | $0.0005535 | $453.26 | $70,731.23 |
| 2017-04-28 | $0.0005535 | $0.0005920 | $0.0004926 | $0.0005793 | $72.10 | $74,171.59 |
| 2017-04-29 | $0.0005793 | $0.0005971 | $0.0005550 | $0.0005684 | $81.64 | $72,968.34 |
| 2017-04-30 | $0.0005684 | $0.0005686 | $0.0004632 | $0.0004718 | $101.11 | $60,837.95 |