BottleCaps Historical Data

CAP Page 2
Download
Date Close Price change Market cap Trading volume
May 22, 2019 $ 0.000165
-7.98%
$ 34,011 $ 20,658
May 21, 2019 $ 0.000179
+57.85%
$ 36,962 $ 21,396
May 20, 2019 $ 0.000114
-25.27%
$ 23,415 $ 12,154
May 19, 2019 $ 0.000152
-1.53%
$ 31,335 $ 22,947
May 18, 2019 $ 0.000154
+14.65%
$ 31,822 $ 17,855
May 17, 2019 $ 0.000135
-22.10%
$ 27,756 $ 16,565
May 16, 2019 $ 0.000173
+18.24%
$ 35,631 $ 21,136
May 15, 2019 $ 0.000146
+3.04%
$ 30,136 $ 20,834
May 14, 2019 $ 0.000142
+2.42%
$ 29,249 $ 20,270
May 13, 2019 $ 0.000138
-7.76%
$ 28,558 $ 18,417
May 12, 2019 $ 0.00015
-12.20%
$ 30,961 $ 16,213
May 11, 2019 $ 0.000171
-3.47%
$ 35,262 $ 15,997
May 10, 2019 $ 0.000177
+31.33%
$ 36,530 $ 22,437
May 9, 2019 $ 0.000135
-21.10%
$ 27,816 $ 22,266
May 8, 2019 $ 0.000171
+4.96%
$ 35,254 $ 31,194
May 7, 2019 $ 0.000163
-18.92%
$ 33,590 $ 21,214
May 6, 2019 $ 0.000201
-8.23%
$ 41,427 $ 25,559
May 5, 2019 $ 0.000219
-1.27%
$ 45,141 $ 32,488
May 4, 2019 $ 0.000222
+6.63%
$ 45,722 $ 35,423
May 3, 2019 $ 0.000208
+0.42%
$ 42,880 $ 37,915
May 2, 2019 $ 0.000207
+19.26%
$ 42,700 $ 28,958
May 1, 2019 $ 0.000174
-12.55%
$ 35,803 $ 17,524
Apr 30, 2019 $ 0.000199
+2.07%
$ 40,943 $ 24,960
Apr 29, 2019 $ 0.000194
-6.68%
$ 40,117 $ 25,679
Apr 28, 2019 $ 0.000208
-0.53%
$ 42,880 $ 11,274
Apr 27, 2019 $ 0.000209
+0.41%
$ 43,111 $ 12,363
Apr 26, 2019 $ 0.000208
-0.25%
$ 42,936 $ 10,321
Apr 25, 2019 $ 0.000209
-3.50%
$ 43,041 $ 10,604
Apr 24, 2019 $ 0.000216
-2.25%
$ 44,601 $ 13,776
Apr 23, 2019 $ 0.000221
+3.66%
$ 45,622 $ 19,235
Apr 22, 2019 $ 0.000213
+1.79%
$ 44,009 $ 13,070
Apr 21, 2019 $ 0.00021
-0.89%
$ 43,237 $ 11,948
Apr 20, 2019 $ 0.000212
+1.23%
$ 43,624 $ 12,637
Apr 19, 2019 $ 0.000209
-1.06%
$ 43,092 $ 13,735
Apr 18, 2019 $ 0.000211
+102.03%
$ 43,554 $ 13,576
Apr 17, 2019 $ 0.000105
-49.77%
$ 21,559 $ 8,058
Apr 16, 2019 $ 0.000208
+3.14%
$ 42,922 $ 11,839
Apr 15, 2019 $ 0.000202
-2.03%
$ 41,613 $ 11,187
Apr 14, 2019 $ 0.000206
+1.45%
$ 42,476 $ 12,713
Apr 13, 2019 $ 0.000203
+0.08%
$ 41,875 $ 11,245
Apr 12, 2019 $ 0.000203
+34.06%
$ 41,841 $ 11,890
Apr 11, 2019 $ 0.000151
-4.98%
$ 31,213 $ 10,208
Apr 10, 2019 $ 0.000159
+2.40%
$ 32,846 $ 11,390
Apr 9, 2019 $ 0.000156
-1.73%
$ 32,076 $ 10,776
Apr 8, 2019 $ 0.000158
+1.52%
$ 32,637 $ 11,524
Apr 7, 2019 $ 0.000156
+2.92%
$ 32,147 $ 14,088
Apr 6, 2019 $ 0.000151
+0.44%
$ 31,236 $ 8,763
Apr 5, 2019 $ 0.000151
+2.31%
$ 31,100 $ 8,035
Apr 4, 2019 $ 0.000147
-0.85%
$ 30,396 $ 8,630
Apr 3, 2019 $ 0.000149
+53.77%
$ 30,672 $ 11,517