Round ROUND
Xếp hạng #?
07:09:13 19/10/2017
Round (ROUND)
Không hoạt động
Lịch sử giá Round (ROUND) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.09787 | $0.1167 | $0.09787 | $0.1059 | $367,964 | $90,040,500 |
| 2017-06-02 | $0.1060 | $0.1088 | $0.1021 | $0.1073 | $370,652 | $91,192,250 |
| 2017-06-03 | $0.1079 | $0.1218 | $0.1038 | $0.1172 | $410,589 | $99,645,500 |
| 2017-06-04 | $0.1165 | $0.1449 | $0.1165 | $0.1425 | $401,835 | $121,166,650 |
| 2017-06-05 | $0.1427 | $0.1795 | $0.1426 | $0.1766 | $477,034 | $150,118,500 |
| 2017-06-06 | $0.1777 | $0.1827 | $0.1503 | $0.1539 | $452,282 | $130,815,850 |
| 2017-06-07 | $0.1539 | $0.1831 | $0.1507 | $0.1536 | $439,400 | $130,577,000 |
| 2017-06-08 | $0.1543 | $0.1630 | $0.1485 | $0.1500 | $417,616 | $127,464,300 |
| 2017-06-09 | $0.1497 | $0.1649 | $0.1469 | $0.1649 | $436,646 | $140,157,350 |
| 2017-06-10 | $0.1639 | $0.1663 | $0.1446 | $0.1458 | $424,373 | $123,932,550 |
| 2017-06-11 | $0.1457 | $0.1466 | $0.1347 | $0.1391 | $423,849 | $118,262,200 |
| 2017-06-12 | $0.1390 | $0.1421 | $0.1075 | $0.1186 | $375,207 | $100,818,500 |
| 2017-06-13 | $0.1176 | $0.1303 | $0.1176 | $0.1276 | $437,267 | $108,431,100 |
| 2017-06-14 | $0.1257 | $0.1309 | $0.1066 | $0.1098 | $282,973 | $93,318,950 |
| 2017-06-15 | $0.1096 | $0.1112 | $0.08916 | $0.09850 | $244,669 | $83,724,150 |
| 2017-06-16 | $0.09919 | $0.1124 | $0.09330 | $0.1106 | $237,567 | $93,981,950 |
| 2017-06-17 | $0.1106 | $0.1106 | $0.1075 | $0.1081 | $222,874 | $91,851,850 |
| 2017-06-18 | $0.1081 | $0.1122 | $0.1009 | $0.1010 | $339,099 | $85,884,850 |
| 2017-06-19 | $0.1013 | $0.1143 | $0.09328 | $0.1094 | $339,687 | $92,995,100 |
| 2017-06-20 | $0.1094 | $0.1094 | $0.09034 | $0.09087 | $370,124 | $77,243,070 |
| 2017-06-21 | $0.09085 | $0.09119 | $0.08197 | $0.08708 | $415,109 | $74,020,295 |
| 2017-06-22 | $0.08726 | $0.09064 | $0.07614 | $0.07818 | $412,880 | $66,450,960 |
| 2017-06-23 | $0.07815 | $0.08621 | $0.07636 | $0.08258 | $414,030 | $70,193,595 |
| 2017-06-24 | $0.08256 | $0.08407 | $0.07808 | $0.07898 | $390,874 | $67,134,530 |
| 2017-06-25 | $0.07880 | $0.07896 | $0.06708 | $0.06894 | $387,658 | $58,599,340 |
| 2017-06-26 | $0.06894 | $0.07186 | $0.06189 | $0.06619 | $374,691 | $56,258,185 |
| 2017-06-27 | $0.06801 | $0.07725 | $0.06634 | $0.07725 | $359,139 | $65,663,775 |
| 2017-06-28 | $0.07772 | $0.07772 | $0.07321 | $0.07380 | $343,842 | $62,733,825 |
| 2017-06-29 | $0.07373 | $0.07427 | $0.06650 | $0.06661 | $402,516 | $56,615,780 |
| 2017-06-30 | $0.06672 | $0.06693 | $0.06120 | $0.06166 | $384,940 | $52,407,515 |