Round ROUND
Xếp hạng #?
07:09:13 19/10/2017
Round (ROUND)
Không hoạt động
Lịch sử giá Round (ROUND) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.001678 | $0.001680 | $0.001515 | $0.001635 | $14,098.60 | $1,389,436 |
| 2016-12-02 | $0.001636 | $0.001665 | $0.001237 | $0.001517 | $13,014.70 | $1,289,051 |
| 2016-12-03 | $0.001517 | $0.001533 | $0.001231 | $0.001496 | $13,562.40 | $1,271,634 |
| 2016-12-04 | $0.001496 | $0.001516 | $0.001462 | $0.001516 | $11,068.80 | $1,288,685 |
| 2016-12-05 | $0.001517 | $0.001752 | $0.001430 | $0.001745 | $29,371.30 | $1,483,208 |
| 2016-12-06 | $0.001745 | $0.001911 | $0.001634 | $0.001911 | $17,550.00 | $1,623,976 |
| 2016-12-07 | $0.001911 | $0.001963 | $0.001741 | $0.001959 | $8,572.16 | $1,664,963 |
| 2016-12-08 | $0.001959 | $0.002087 | $0.001933 | $0.002082 | $12,764.00 | $1,769,360 |
| 2016-12-09 | $0.002079 | $0.002089 | $0.001580 | $0.001978 | $14,040.00 | $1,681,598 |
| 2016-12-10 | $0.001430 | $0.001984 | $0.001430 | $0.001534 | $13,410.90 | $1,303,739 |
| 2016-12-11 | $0.001534 | $0.001728 | $0.001518 | $0.001655 | $12,196.30 | $1,406,682 |
| 2016-12-12 | $0.001656 | $0.001667 | $0.001170 | $0.001560 | $8,994.13 | $1,326,145 |
| 2016-12-13 | $0.001561 | $0.001577 | $0.001171 | $0.001171 | $14,335.90 | $995,206 |
| 2016-12-14 | $0.001171 | $0.001290 | $0.001165 | $0.001172 | $9,825.95 | $996,387 |
| 2016-12-15 | $0.001172 | $0.002607 | $0.001153 | $0.002607 | $55,159.90 | $2,215,602 |
| 2016-12-16 | $0.002610 | $0.002627 | $0.001919 | $0.002627 | $75,063.50 | $2,233,146 |
| 2016-12-17 | $0.003738 | $0.003954 | $0.002411 | $0.002610 | $18,400.80 | $2,218,220 |
| 2016-12-18 | $0.002610 | $0.003162 | $0.002527 | $0.002530 | $10,822.10 | $2,150,245 |
| 2016-12-19 | $0.002530 | $0.002617 | $0.001482 | $0.001974 | $6,560.96 | $1,677,781 |
| 2016-12-20 | $0.001973 | $0.001986 | $0.001663 | $0.001882 | $12,416.90 | $1,599,751 |
| 2016-12-21 | $0.001882 | $0.001901 | $0.001689 | $0.001827 | $10,336.20 | $1,553,018 |
| 2016-12-22 | $0.001827 | $0.001950 | $0.001614 | $0.001946 | $12,386.70 | $1,654,049 |
| 2016-12-23 | $0.001945 | $0.002049 | $0.001560 | $0.001844 | $18,863.90 | $1,567,375 |
| 2016-12-24 | $0.001844 | $0.001933 | $0.001686 | $0.001887 | $6,491.47 | $1,603,848 |
| 2016-12-25 | $0.001889 | $0.001974 | $0.001509 | $0.001613 | $10,585.10 | $1,371,161 |
| 2016-12-26 | $0.001659 | $0.002997 | $0.001588 | $0.002632 | $50,860.40 | $2,237,260 |
| 2016-12-27 | $0.002496 | $0.002830 | $0.001644 | $0.002240 | $11,959.90 | $1,903,728 |
| 2016-12-28 | $0.002240 | $0.002486 | $0.001708 | $0.001718 | $12,956.80 | $1,459,977 |
| 2016-12-29 | $0.001716 | $0.002213 | $0.001550 | $0.001704 | $13,649.40 | $1,448,077 |
| 2016-12-30 | $0.001704 | $0.001704 | $0.001522 | $0.001557 | $9,570.40 | $1,323,629 |
| 2016-12-31 | $0.001556 | $0.001684 | $0.001535 | $0.001609 | $10,355.20 | $1,367,829 |