Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.001233 | $0.001328 | $0.001197 | $0.001328 | $153.22 | $227,895 |
| 2017-09-02 | $0.001329 | $0.001387 | $0.001108 | $0.001268 | $63.88 | $218,002 |
| 2017-09-03 | $0.001269 | $0.001323 | $0.001113 | $0.001246 | $40.74 | $214,601 |
| 2017-09-04 | $0.001247 | $0.001247 | $0.0009556 | $0.001071 | $128.55 | $185,209 |
| 2017-09-05 | $0.001249 | $0.001249 | $0.0008121 | $0.001112 | $839.79 | $192,568 |
| 2017-09-06 | $0.001104 | $0.001221 | $0.0008025 | $0.001163 | $1,098.32 | $201,585 |
| 2017-09-07 | $0.001161 | $0.001334 | $0.0009509 | $0.001107 | $518.37 | $192,141 |
| 2017-09-08 | $0.001107 | $0.001312 | $0.001032 | $0.001081 | $33.27 | $187,885 |
| 2017-09-09 | $0.001083 | $0.001139 | $0.0009367 | $0.001129 | $708.18 | $196,536 |
| 2017-09-10 | $0.001126 | $0.001126 | $0.0009819 | $0.0009850 | $43.27 | $171,766 |
| 2017-09-11 | $0.0009833 | $0.001184 | $0.0009763 | $0.001137 | $63.66 | $198,558 |
| 2017-09-12 | $0.001095 | $0.001195 | $0.001002 | $0.001034 | $105.48 | $180,935 |
| 2017-09-13 | $0.001031 | $0.001104 | $0.0009444 | $0.0009452 | $7.91 | $165,591 |
| 2017-09-14 | $0.0009588 | $0.001034 | $0.0007708 | $0.0007718 | $23.75 | $135,424 |
| 2017-09-15 | $0.0007775 | $0.0009510 | $0.0006819 | $0.0009250 | $37.06 | $162,630 |
| 2017-09-16 | $0.0009223 | $0.0009723 | $0.0008222 | $0.0008943 | $42.57 | $157,458 |
| 2017-09-17 | $0.0008946 | $0.0008946 | $0.0008031 | $0.0008640 | $25.36 | $152,306 |
| 2017-09-18 | $0.0008626 | $0.0009869 | $0.0008626 | $0.0009522 | $10.51 | $168,243 |
| 2017-09-19 | $0.0009548 | $0.0009654 | $0.0008330 | $0.0008384 | $121.39 | $148,405 |
| 2017-09-20 | $0.0008375 | $0.0009558 | $0.0008238 | $0.0008971 | $159.84 | $159,113 |
| 2017-09-21 | $0.0008927 | $0.0009715 | $0.0007893 | $0.0007975 | $15.77 | $141,918 |
| 2017-09-22 | $0.0007965 | $0.0008285 | $0.0007422 | $0.0007593 | $446.93 | $135,304 |
| 2017-09-23 | $0.0007572 | $0.0008295 | $0.0007499 | $0.0008295 | $30.77 | $148,010 |
| 2017-09-24 | $0.0007940 | $0.0008095 | $0.0007282 | $0.0007719 | $265.58 | $137,899 |
| 2017-09-25 | $0.0007711 | $0.0009832 | $0.0007708 | $0.0009441 | $90.61 | $168,909 |
| 2017-09-26 | $0.0009440 | $0.001022 | $0.0008313 | $0.0009733 | $210.24 | $174,444 |
| 2017-09-27 | $0.0009707 | $0.0009810 | $0.0008283 | $0.0008872 | $88.10 | $159,326 |
| 2017-09-28 | $0.0008862 | $0.001109 | $0.0008712 | $0.0009233 | $230.23 | $166,025 |
| 2017-09-29 | $0.0009226 | $0.0009257 | $0.0008501 | $0.0008726 | $36.57 | $157,338 |
| 2017-09-30 | $0.0008727 | $0.001153 | $0.0008720 | $0.0009553 | $372.96 | $172,522 |