Round ROUND
Xếp hạng #?
07:09:13 19/10/2017
Round (ROUND)
Không hoạt động
Lịch sử giá Round (ROUND) 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 | $0.04539 | $0.04598 | $0.04510 | $0.04578 | $246,559 | $38,912,235 |
| 2017-09-02 | $0.04582 | $0.04590 | $0.03927 | $0.04017 | $249,449 | $34,146,540 |
| 2017-09-03 | $0.04009 | $0.04122 | $0.03854 | $0.03965 | $262,597 | $33,702,075 |
| 2017-09-04 | $0.03966 | $0.03968 | $0.03106 | $0.03287 | $141,295 | $27,942,305 |
| 2017-09-05 | $0.03297 | $0.03415 | $0.02981 | $0.03381 | $64,943.00 | $28,739,605 |
| 2017-09-06 | $0.03389 | $0.03572 | $0.03383 | $0.03564 | $188,556 | $30,296,720 |
| 2017-09-07 | $0.03560 | $0.03560 | $0.03286 | $0.03315 | $226,946 | $28,179,965 |
| 2017-09-08 | $0.03316 | $0.03344 | $0.02945 | $0.03048 | $198,046 | $25,904,685 |
| 2017-09-09 | $0.03053 | $0.03069 | $0.02960 | $0.03047 | $190,253 | $25,902,220 |
| 2017-09-10 | $0.03043 | $0.03043 | $0.02848 | $0.02987 | $181,019 | $25,393,750 |
| 2017-09-11 | $0.02996 | $0.03069 | $0.02902 | $0.03004 | $190,030 | $25,534,850 |
| 2017-09-12 | $0.03007 | $0.03157 | $0.02960 | $0.02978 | $206,446 | $25,309,090 |
| 2017-09-13 | $0.02968 | $0.02976 | $0.02652 | $0.02737 | $166,698 | $23,263,565 |
| 2017-09-14 | $0.02737 | $0.02780 | $0.02262 | $0.02262 | $128,987 | $19,222,835 |
| 2017-09-15 | $0.02277 | $0.02537 | $0.01947 | $0.02493 | $203,035 | $21,191,010 |
| 2017-09-16 | $0.02488 | $0.02608 | $0.02432 | $0.02522 | $184,180 | $21,434,110 |
| 2017-09-17 | $0.02520 | $0.02634 | $0.02401 | $0.02589 | $193,234 | $22,003,015 |
| 2017-09-18 | $0.02586 | $0.03123 | $0.02586 | $0.03100 | $217,502 | $26,353,825 |
| 2017-09-19 | $0.03109 | $0.03121 | $0.02882 | $0.02903 | $208,374 | $24,674,820 |
| 2017-09-20 | $0.02900 | $0.02931 | $0.02828 | $0.02850 | $199,971 | $24,224,235 |
| 2017-09-21 | $0.02844 | $0.02853 | $0.02243 | $0.02262 | $182,276 | $19,228,190 |
| 2017-09-22 | $0.02260 | $0.02327 | $0.02044 | $0.02077 | $165,133 | $17,658,155 |
| 2017-09-23 | $0.02073 | $0.02196 | $0.02053 | $0.02143 | $150,632 | $18,219,580 |
| 2017-09-24 | $0.02144 | $0.02153 | $0.02024 | $0.02026 | $153,739 | $17,225,250 |
| 2017-09-25 | $0.02026 | $0.02115 | $0.02024 | $0.02101 | $166,229 | $17,857,735 |
| 2017-09-26 | $0.02101 | $0.03202 | $0.01559 | $0.02058 | $55,770.80 | $17,490,960 |
| 2017-09-27 | $0.02049 | $0.02258 | $0.009711 | $0.01695 | $636.96 | $14,407,755 |
| 2017-09-28 | $0.01695 | $0.02131 | $0.006651 | $0.01095 | $4,359.23 | $9,310,900 |
| 2017-09-29 | $0.01094 | $0.01663 | $0.008344 | $0.01224 | $2,369.38 | $10,405,360 |
| 2017-09-30 | $0.01224 | $0.02780 | $0.007084 | $0.01187 | $5,285.00 | $10,087,205 |