Round ROUND
Xếp hạng #?
07:09:13 19/10/2017
Round (ROUND)
Không hoạt động
Lịch sử giá Round (ROUND) 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 | $0.06190 | $0.06190 | $0.05524 | $0.05755 | $319,129 | $48,921,155 |
| 2017-07-02 | $0.05755 | $0.05866 | $0.05655 | $0.05772 | $303,636 | $49,065,740 |
| 2017-07-03 | $0.05751 | $0.05857 | $0.05514 | $0.05514 | $287,801 | $46,865,345 |
| 2017-07-04 | $0.05519 | $0.06649 | $0.05419 | $0.06328 | $373,716 | $53,789,445 |
| 2017-07-05 | $0.06327 | $0.06666 | $0.06068 | $0.06599 | $349,412 | $56,091,755 |
| 2017-07-06 | $0.06605 | $0.06607 | $0.05733 | $0.05817 | $342,799 | $49,442,035 |
| 2017-07-07 | $0.05822 | $0.05932 | $0.05308 | $0.05356 | $335,419 | $45,522,260 |
| 2017-07-08 | $0.05358 | $0.05589 | $0.05304 | $0.05587 | $334,954 | $47,491,030 |
| 2017-07-09 | $0.05593 | $0.05710 | $0.05387 | $0.05419 | $378,220 | $46,064,305 |
| 2017-07-10 | $0.05426 | $0.05465 | $0.04167 | $0.04284 | $378,497 | $36,412,300 |
| 2017-07-11 | $0.04274 | $0.04648 | $0.04082 | $0.04312 | $309,067 | $36,648,260 |
| 2017-07-12 | $0.04290 | $0.04720 | $0.04237 | $0.04511 | $274,868 | $38,342,990 |
| 2017-07-13 | $0.04518 | $0.04560 | $0.04348 | $0.04480 | $196,939 | $38,076,515 |
| 2017-07-14 | $0.04479 | $0.04509 | $0.04075 | $0.04219 | $155,879 | $35,861,670 |
| 2017-07-15 | $0.04216 | $0.04223 | $0.03779 | $0.03779 | $103,273 | $32,120,990 |
| 2017-07-16 | $0.03759 | $0.03796 | $0.03173 | $0.03286 | $173,906 | $27,933,975 |
| 2017-07-17 | $0.03283 | $0.03765 | $0.03283 | $0.03764 | $215,565 | $31,996,210 |
| 2017-07-18 | $0.03773 | $0.04120 | $0.03599 | $0.03870 | $132,960 | $32,892,025 |
| 2017-07-19 | $0.03882 | $0.04052 | $0.03744 | $0.03764 | $132,614 | $31,990,940 |
| 2017-07-20 | $0.03769 | $0.04497 | $0.03769 | $0.04386 | $157,612 | $37,284,060 |
| 2017-07-21 | $0.04417 | $0.04624 | $0.04313 | $0.04510 | $183,273 | $38,336,955 |
| 2017-07-22 | $0.04513 | $0.04970 | $0.04513 | $0.04966 | $213,288 | $42,210,575 |
| 2017-07-23 | $0.04968 | $0.05019 | $0.04614 | $0.04831 | $232,439 | $41,064,180 |
| 2017-07-24 | $0.04829 | $0.04885 | $0.04750 | $0.04829 | $235,860 | $41,044,885 |
| 2017-07-25 | $0.04829 | $0.04854 | $0.04049 | $0.04144 | $236,570 | $35,224,595 |
| 2017-07-26 | $0.04142 | $0.04205 | $0.03858 | $0.03993 | $213,688 | $33,937,185 |
| 2017-07-27 | $0.04003 | $0.04334 | $0.03336 | $0.04033 | $251,243 | $34,277,355 |
| 2017-07-28 | $0.04042 | $0.04177 | $0.03858 | $0.03891 | $228,720 | $33,069,420 |
| 2017-07-29 | $0.03879 | $0.03889 | $0.03637 | $0.03877 | $205,680 | $32,957,390 |
| 2017-07-30 | $0.03879 | $0.03900 | $0.03704 | $0.03720 | $179,568 | $31,621,360 |
| 2017-07-31 | $0.03724 | $0.03936 | $0.03671 | $0.03888 | $209,520 | $33,049,700 |