Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.001072 | $0.001107 | $0.0009430 | $0.001017 | $23.64 | $162,977 |
| 2017-08-02 | $0.001041 | $0.001064 | $0.0009566 | $0.0009987 | $54.99 | $160,476 |
| 2017-08-03 | $0.001000 | $0.001008 | $0.0009553 | $0.0009757 | $25.15 | $157,264 |
| 2017-08-04 | $0.0009754 | $0.001049 | $0.0009617 | $0.0009995 | $76.47 | $161,524 |
| 2017-08-05 | $0.0009991 | $0.001492 | $0.0009984 | $0.001270 | $391.46 | $205,691 |
| 2017-08-06 | $0.001270 | $0.001449 | $0.001087 | $0.001123 | $128.12 | $182,215 |
| 2017-08-07 | $0.001120 | $0.001242 | $0.001066 | $0.001073 | $126.46 | $174,400 |
| 2017-08-08 | $0.001073 | $0.001185 | $0.001027 | $0.001096 | $1,003.45 | $178,568 |
| 2017-08-09 | $0.001095 | $0.001098 | $0.0009742 | $0.001036 | $564.56 | $169,154 |
| 2017-08-10 | $0.001036 | $0.001097 | $0.0009975 | $0.001073 | $147.38 | $175,731 |
| 2017-08-11 | $0.001073 | $0.001148 | $0.001056 | $0.001132 | $402.86 | $186,043 |
| 2017-08-12 | $0.001132 | $0.001196 | $0.001048 | $0.001123 | $207.32 | $184,862 |
| 2017-08-13 | $0.001122 | $0.001369 | $0.001122 | $0.001225 | $147.47 | $202,076 |
| 2017-08-14 | $0.001226 | $0.001343 | $0.001203 | $0.001343 | $290.21 | $221,953 |
| 2017-08-15 | $0.001346 | $0.001376 | $0.001166 | $0.001286 | $299.09 | $212,977 |
| 2017-08-16 | $0.001288 | $0.001362 | $0.001210 | $0.001362 | $222.63 | $225,948 |
| 2017-08-17 | $0.001361 | $0.001387 | $0.001258 | $0.001288 | $134.74 | $214,037 |
| 2017-08-18 | $0.001284 | $0.001330 | $0.001153 | $0.001192 | $293.11 | $198,780 |
| 2017-08-19 | $0.001191 | $0.001336 | $0.001150 | $0.001333 | $255.76 | $222,759 |
| 2017-08-20 | $0.001327 | $0.001327 | $0.001175 | $0.001220 | $240.64 | $204,114 |
| 2017-08-21 | $0.001215 | $0.001265 | $0.001164 | $0.001238 | $59.15 | $207,382 |
| 2017-08-22 | $0.001241 | $0.001281 | $0.001087 | $0.001228 | $149.01 | $206,086 |
| 2017-08-23 | $0.001267 | $0.001285 | $0.001184 | $0.001202 | $894.19 | $202,093 |
| 2017-08-24 | $0.001203 | $0.001310 | $0.001193 | $0.001257 | $30.41 | $211,663 |
| 2017-08-25 | $0.001255 | $0.001293 | $0.001078 | $0.001179 | $1,144.90 | $198,729 |
| 2017-08-26 | $0.001179 | $0.001435 | $0.001153 | $0.001390 | $467.52 | $234,827 |
| 2017-08-27 | $0.001390 | $0.001400 | $0.001254 | $0.001304 | $34.78 | $220,711 |
| 2017-08-28 | $0.001303 | $0.001361 | $0.001231 | $0.001360 | $11.03 | $230,526 |
| 2017-08-29 | $0.001363 | $0.001419 | $0.001242 | $0.001331 | $27.62 | $226,093 |
| 2017-08-30 | $0.001329 | $0.001411 | $0.001238 | $0.001294 | $108.36 | $220,828 |
| 2017-08-31 | $0.001292 | $0.001380 | $0.001232 | $0.001233 | $164.04 | $211,260 |