Round ROUND
Xếp hạng #?
07:09:13 19/10/2017
Round (ROUND)
Không hoạt động
Lịch sử giá Round (ROUND) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.03888 | $0.04043 | $0.03798 | $0.03948 | $202,822 | $33,562,165 |
| 2017-08-02 | $0.03952 | $0.03956 | $0.03792 | $0.03851 | $211,260 | $32,736,985 |
| 2017-08-03 | $0.03857 | $0.04083 | $0.03839 | $0.04083 | $226,730 | $34,702,270 |
| 2017-08-04 | $0.04070 | $0.04131 | $0.04001 | $0.04046 | $200,931 | $34,393,125 |
| 2017-08-05 | $0.04045 | $0.04583 | $0.04044 | $0.04552 | $269,023 | $38,693,275 |
| 2017-08-06 | $0.04555 | $0.04642 | $0.04487 | $0.04508 | $260,790 | $38,321,485 |
| 2017-08-07 | $0.04499 | $0.04619 | $0.04465 | $0.04596 | $269,760 | $39,070,080 |
| 2017-08-08 | $0.04602 | $0.04843 | $0.04567 | $0.04815 | $289,971 | $40,929,540 |
| 2017-08-09 | $0.04815 | $0.04870 | $0.04555 | $0.04646 | $283,461 | $39,488,365 |
| 2017-08-10 | $0.04645 | $0.04785 | $0.04559 | $0.04737 | $285,205 | $40,266,200 |
| 2017-08-11 | $0.04737 | $0.05322 | $0.04669 | $0.05266 | $281,699 | $44,764,655 |
| 2017-08-12 | $0.05261 | $0.05592 | $0.05227 | $0.05418 | $336,877 | $46,053,000 |
| 2017-08-13 | $0.05413 | $0.05533 | $0.05010 | $0.05258 | $341,354 | $44,696,655 |
| 2017-08-14 | $0.05264 | $0.05342 | $0.05124 | $0.05313 | $353,377 | $45,164,580 |
| 2017-08-15 | $0.05325 | $0.05361 | $0.05016 | $0.05322 | $329,271 | $45,234,790 |
| 2017-08-16 | $0.05333 | $0.05860 | $0.05196 | $0.05860 | $339,012 | $49,813,060 |
| 2017-08-17 | $0.05857 | $0.06459 | $0.05260 | $0.05500 | $347,964 | $46,750,000 |
| 2017-08-18 | $0.05486 | $0.05511 | $0.04874 | $0.04939 | $313,581 | $41,978,610 |
| 2017-08-19 | $0.04933 | $0.04988 | $0.04732 | $0.04805 | $305,580 | $40,841,395 |
| 2017-08-20 | $0.04786 | $0.05131 | $0.04693 | $0.05077 | $285,273 | $43,158,750 |
| 2017-08-21 | $0.05075 | $0.05113 | $0.04731 | $0.04745 | $306,998 | $40,329,440 |
| 2017-08-22 | $0.04753 | $0.04767 | $0.04317 | $0.04584 | $285,744 | $38,968,165 |
| 2017-08-23 | $0.04572 | $0.04628 | $0.04324 | $0.04374 | $276,719 | $37,181,550 |
| 2017-08-24 | $0.04376 | $0.04506 | $0.04336 | $0.04466 | $280,222 | $37,958,110 |
| 2017-08-25 | $0.04461 | $0.04594 | $0.04447 | $0.04476 | $243,574 | $38,044,130 |
| 2017-08-26 | $0.04483 | $0.04588 | $0.04415 | $0.04578 | $194,805 | $38,909,685 |
| 2017-08-27 | $0.04577 | $0.04640 | $0.04551 | $0.04639 | $274,272 | $39,432,265 |
| 2017-08-28 | $0.04645 | $0.04662 | $0.04498 | $0.04661 | $269,006 | $39,620,710 |
| 2017-08-29 | $0.04682 | $0.05009 | $0.04660 | $0.04928 | $306,572 | $41,884,515 |
| 2017-08-30 | $0.04929 | $0.04992 | $0.04641 | $0.04665 | $284,690 | $39,648,930 |
| 2017-08-31 | $0.04660 | $0.04673 | $0.04517 | $0.04539 | $335,497 | $38,578,525 |