Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0008623 | $0.0009024 | $0.0008115 | $0.0008185 | $28.31 | $122,773 |
| 2017-07-02 | $0.0008184 | $0.0008531 | $0.0008064 | $0.0008496 | $19.41 | $127,608 |
| 2017-07-03 | $0.0008464 | $0.0009475 | $0.0008399 | $0.0008898 | $89.70 | $133,961 |
| 2017-07-04 | $0.0008878 | $0.0009411 | $0.0007241 | $0.0009230 | $91.00 | $139,180 |
| 2017-07-05 | $0.0009226 | $0.001045 | $0.0009076 | $0.0009889 | $458.13 | $149,436 |
| 2017-07-06 | $0.0009894 | $0.001047 | $0.0008778 | $0.0008828 | $158.28 | $133,816 |
| 2017-07-07 | $0.0008835 | $0.0009814 | $0.0008482 | $0.0009250 | $105.31 | $140,465 |
| 2017-07-08 | $0.0009257 | $0.0009258 | $0.0006694 | $0.0008037 | $327.18 | $122,318 |
| 2017-07-09 | $0.0008044 | $0.0008149 | $0.0007418 | $0.0008001 | $106.96 | $122,108 |
| 2017-07-10 | $0.0008017 | $0.0009553 | $0.0007750 | $0.0008218 | $117.37 | $125,665 |
| 2017-07-11 | $0.0008199 | $0.001052 | $0.0007895 | $0.0009184 | $268.70 | $140,735 |
| 2017-07-12 | $0.0009143 | $0.001274 | $0.0007424 | $0.0008769 | $590.93 | $134,716 |
| 2017-07-13 | $0.0008775 | $0.001053 | $0.0007672 | $0.001050 | $790.51 | $161,466 |
| 2017-07-14 | $0.001049 | $0.001145 | $0.0008520 | $0.001045 | $3,252.80 | $160,909 |
| 2017-07-15 | $0.001043 | $0.001065 | $0.0007509 | $0.0008028 | $1,374.48 | $123,831 |
| 2017-07-16 | $0.0008014 | $0.0009102 | $0.0006882 | $0.0008278 | $939.20 | $127,856 |
| 2017-07-17 | $0.0008269 | $0.0009971 | $0.0007314 | $0.0009733 | $307.46 | $150,815 |
| 2017-07-18 | $0.0009758 | $0.001111 | $0.0008617 | $0.0009426 | $242.55 | $146,353 |
| 2017-07-19 | $0.0009441 | $0.0009916 | $0.0008531 | $0.0008651 | $284.55 | $134,596 |
| 2017-07-20 | $0.0008626 | $0.001131 | $0.0008626 | $0.001129 | $341.92 | $175,909 |
| 2017-07-21 | $0.001053 | $0.001344 | $0.001004 | $0.001134 | $104.88 | $176,936 |
| 2017-07-22 | $0.001133 | $0.001401 | $0.001129 | $0.001330 | $302.03 | $207,895 |
| 2017-07-23 | $0.001330 | $0.001343 | $0.001021 | $0.001102 | $1,446.16 | $172,365 |
| 2017-07-24 | $0.001100 | $0.001110 | $0.001036 | $0.001103 | $13.36 | $173,024 |
| 2017-07-25 | $0.001103 | $0.001111 | $0.001009 | $0.001075 | $94.69 | $168,922 |
| 2017-07-26 | $0.001075 | $0.001094 | $0.0009575 | $0.0009819 | $85.64 | $154,500 |
| 2017-07-27 | $0.0009847 | $0.001114 | $0.0009363 | $0.001088 | $140.22 | $171,346 |
| 2017-07-28 | $0.001091 | $0.001207 | $0.0009657 | $0.001089 | $490.66 | $171,811 |
| 2017-07-29 | $0.001085 | $0.001095 | $0.0009716 | $0.001079 | $178.28 | $170,509 |
| 2017-07-30 | $0.001079 | $0.001079 | $0.0009146 | $0.001040 | $232.39 | $165,497 |
| 2017-07-31 | $0.001041 | $0.001106 | $0.0009397 | $0.001071 | $84.39 | $171,138 |