Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0009559 | $0.001003 | $0.0008967 | $0.0009244 | $76.37 | $167,348 |
| 2017-10-02 | $0.0009240 | $0.001027 | $0.0009191 | $0.0009242 | $12.38 | $167,687 |
| 2017-10-03 | $0.0009242 | $0.001117 | $0.0008124 | $0.0008617 | $337.31 | $156,667 |
| 2017-10-04 | $0.0008637 | $0.0009124 | $0.0007576 | $0.0007601 | $98.42 | $138,547 |
| 2017-10-05 | $0.0007608 | $0.0008818 | $0.0007605 | $0.0008340 | $22.17 | $152,682 |
| 2017-10-06 | $0.0008338 | $0.0008814 | $0.0008272 | $0.0008724 | $25.11 | $160,000 |
| 2017-10-07 | $0.0008727 | $0.0009142 | $0.0007888 | $0.0008849 | $82.65 | $162,750 |
| 2017-10-08 | $0.0008831 | $0.0008837 | $0.0008062 | $0.0008299 | $24.76 | $152,920 |
| 2017-10-09 | $0.0008303 | $0.001071 | $0.0008224 | $0.0009576 | $180.88 | $177,023 |
| 2017-10-10 | $0.0009575 | $0.0009724 | $0.0008149 | $0.0008569 | $12.32 | $158,958 |
| 2017-10-11 | $0.0008568 | $0.0009517 | $0.0008097 | $0.0008267 | $8.33 | $153,648 |
| 2017-10-12 | $0.0008273 | $0.0009689 | $0.0008246 | $0.0009217 | $39.73 | $171,640 |
| 2017-10-13 | $0.0009246 | $0.001057 | $0.0008928 | $0.0009604 | $155.71 | $179,195 |
| 2017-10-14 | $0.0009607 | $0.0009896 | $0.0008426 | $0.0009220 | $199.38 | $172,250 |
| 2017-10-15 | $0.0009236 | $0.0009779 | $0.0008223 | $0.0008560 | $25.92 | $160,140 |
| 2017-10-16 | $0.0008561 | $0.0009874 | $0.0008350 | $0.0009823 | $275.88 | $184,115 |
| 2017-10-17 | $0.0009823 | $0.0009851 | $0.0007257 | $0.0007296 | $254.29 | $137,061 |
| 2017-10-18 | $0.0007297 | $0.0008484 | $0.0006838 | $0.0008444 | $8.37 | $158,867 |
| 2017-10-19 | $0.0008446 | $0.0009129 | $0.0007281 | $0.0007414 | $282.94 | $139,724 |
| 2017-10-20 | $0.0007416 | $0.0008552 | $0.0006268 | $0.0006298 | $29.66 | $119,093 |
| 2017-10-21 | $0.0006286 | $0.001044 | $0.0006258 | $0.0009621 | $168.22 | $184,056 |
| 2017-10-22 | $0.0009624 | $0.0009654 | $0.0006946 | $0.0007786 | $39.14 | $149,786 |
| 2017-10-23 | $0.0007773 | $0.0008569 | $0.0007531 | $0.0008224 | $33.05 | $158,544 |
| 2017-10-24 | $0.0008193 | $0.0008561 | $0.0006079 | $0.0007171 | $215.00 | $138,501 |
| 2017-10-25 | $0.0007175 | $0.0007317 | $0.0006511 | $0.0006736 | $15.82 | $130,297 |
| 2017-10-26 | $0.0006735 | $0.0009082 | $0.0006728 | $0.0008388 | $155.35 | $162,622 |
| 2017-10-27 | $0.0008375 | $0.0008701 | $0.0007464 | $0.0007473 | $41.33 | $145,211 |
| 2017-10-28 | $0.0007493 | $0.0008182 | $0.0005687 | $0.0006307 | $295.91 | $122,811 |
| 2017-10-29 | $0.0006298 | $0.0007224 | $0.0005161 | $0.0007196 | $129.94 | $140,332 |
| 2017-10-30 | $0.0007137 | $0.001041 | $0.0005792 | $0.0007986 | $1,259.45 | $155,945 |
| 2017-10-31 | $0.0007959 | $0.0009049 | $0.0007917 | $0.0008409 | $44.28 | $164,471 |