Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0008005 | $0.01898 | $0.0008005 | $0.003078 | $4,161.83 | $426,419 |
| 2017-06-02 | $0.003093 | $0.003114 | $0.0008653 | $0.001045 | $668.04 | $145,266 |
| 2017-06-03 | $0.001045 | $0.001046 | $0.0008632 | $0.0008639 | $73.11 | $120,608 |
| 2017-06-04 | $0.0008616 | $0.0009163 | $0.0008319 | $0.0008562 | $184.36 | $119,726 |
| 2017-06-05 | $0.0008563 | $0.001019 | $0.0008450 | $0.0009660 | $60.82 | $135,199 |
| 2017-06-06 | $0.0009682 | $0.004928 | $0.0009424 | $0.001088 | $164.71 | $152,597 |
| 2017-06-07 | $0.001088 | $0.001098 | $0.0009571 | $0.001071 | $337.47 | $150,467 |
| 2017-06-08 | $0.001076 | $0.001110 | $0.0009109 | $0.001094 | $645.84 | $154,087 |
| 2017-06-09 | $0.001093 | $0.001185 | $0.001015 | $0.001067 | $230.76 | $151,107 |
| 2017-06-10 | $0.001069 | $0.001126 | $0.0009750 | $0.0009836 | $297.45 | $139,664 |
| 2017-06-11 | $0.001041 | $0.001217 | $0.001030 | $0.001132 | $640.91 | $161,223 |
| 2017-06-12 | $0.001130 | $0.001363 | $0.001028 | $0.001088 | $957.26 | $155,262 |
| 2017-06-13 | $0.001084 | $0.001211 | $0.001030 | $0.001111 | $486.43 | $159,007 |
| 2017-06-14 | $0.001110 | $0.001140 | $0.0009563 | $0.001008 | $46.60 | $144,758 |
| 2017-06-15 | $0.001008 | $0.001041 | $0.0008056 | $0.0008915 | $72.52 | $128,451 |
| 2017-06-16 | $0.0008913 | $0.001074 | $0.0008580 | $0.001025 | $131.43 | $148,184 |
| 2017-06-17 | $0.001025 | $0.001155 | $0.0009779 | $0.001034 | $393.40 | $149,991 |
| 2017-06-18 | $0.001034 | $0.001034 | $0.0008743 | $0.0008993 | $893.05 | $130,690 |
| 2017-06-19 | $0.0008993 | $0.0008993 | $0.0008243 | $0.0008243 | $164.27 | $120,185 |
| 2017-06-20 | $0.0008243 | $0.0008993 | $0.0007494 | $0.0008488 | $776.39 | $124,385 |
| 2017-06-21 | $0.0008488 | $0.001074 | $0.0008488 | $0.0008935 | $271.81 | $131,088 |
| 2017-06-22 | $0.0008933 | $0.001095 | $0.0008904 | $0.0009126 | $39.04 | $134,214 |
| 2017-06-23 | $0.0009503 | $0.001193 | $0.0008493 | $0.001157 | $265.27 | $170,589 |
| 2017-06-24 | $0.001161 | $0.002182 | $0.0008885 | $0.0009005 | $7.02 | $133,253 |
| 2017-06-25 | $0.0008985 | $0.001184 | $0.0008808 | $0.0009826 | $248.33 | $145,695 |
| 2017-06-26 | $0.0009821 | $0.001057 | $0.0009312 | $0.0009918 | $15.44 | $147,362 |
| 2017-06-27 | $0.0009918 | $0.001035 | $0.0008711 | $0.0009621 | $83.33 | $143,214 |
| 2017-06-28 | $0.0009684 | $0.001015 | $0.0007530 | $0.0008942 | $250.87 | $133,348 |
| 2017-06-29 | $0.0008934 | $0.001050 | $0.0008564 | $0.0008564 | $130.98 | $127,923 |
| 2017-06-30 | $0.0008581 | $0.0009259 | $0.0008468 | $0.0008626 | $72.25 | $129,000 |