Round ROUND
Xếp hạng #?
07:09:13 19/10/2017
Round (ROUND)
Không hoạt động
Lịch sử giá Round (ROUND) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.001609 | $0.001610 | $0.001525 | $0.001597 | $10,060.10 | $1,357,722 |
| 2017-01-02 | $0.001598 | $0.001670 | $0.001439 | $0.001522 | $7,893.92 | $1,294,049 |
| 2017-01-03 | $0.001522 | $0.001608 | $0.001447 | $0.001608 | $14,332.20 | $1,366,384 |
| 2017-01-04 | $0.001608 | $0.001693 | $0.001478 | $0.001617 | $10,417.90 | $1,374,127 |
| 2017-01-05 | $0.001619 | $0.002618 | $0.001366 | $0.001682 | $43,258.40 | $1,429,879 |
| 2017-01-06 | $0.001684 | $0.001997 | $0.001556 | $0.001895 | $6,871.12 | $1,610,427 |
| 2017-01-07 | $0.001897 | $0.001948 | $0.001406 | $0.001899 | $8,904.96 | $1,614,082 |
| 2017-01-08 | $0.001898 | $0.001980 | $0.001494 | $0.001914 | $12,314.90 | $1,626,492 |
| 2017-01-09 | $0.001914 | $0.001919 | $0.001480 | $0.001670 | $5,141.89 | $1,419,696 |
| 2017-01-10 | $0.001670 | $0.001784 | $0.001543 | $0.001543 | $10,118.40 | $1,311,593 |
| 2017-01-11 | $0.001543 | $0.001580 | $0.001365 | $0.001517 | $6,210.92 | $1,289,136 |
| 2017-01-12 | $0.001512 | $0.001694 | $0.001474 | $0.001650 | $5,861.65 | $1,402,424 |
| 2017-01-13 | $0.001648 | $0.001659 | $0.001288 | $0.001648 | $7,254.51 | $1,400,775 |
| 2017-01-14 | $0.001650 | $0.001670 | $0.001284 | $0.001294 | $2,580.59 | $1,099,543 |
| 2017-01-15 | $0.001293 | $0.001644 | $0.001293 | $0.001644 | $9,979.31 | $1,397,111 |
| 2017-01-16 | $0.001644 | $0.001727 | $0.001411 | $0.001414 | $7,742.86 | $1,201,569 |
| 2017-01-17 | $0.001413 | $0.001999 | $0.001320 | $0.001952 | $12,308.10 | $1,659,260 |
| 2017-01-18 | $0.001955 | $0.002015 | $0.001790 | $0.001906 | $12,563.50 | $1,620,296 |
| 2017-01-19 | $0.001910 | $0.001927 | $0.001720 | $0.001745 | $6,658.41 | $1,483,182 |
| 2017-01-20 | $0.001742 | $0.001743 | $0.001344 | $0.001566 | $7,431.97 | $1,331,355 |
| 2017-01-21 | $0.001566 | $0.001715 | $0.001163 | $0.001383 | $6,288.08 | $1,175,312 |
| 2017-01-22 | $0.001383 | $0.001667 | $0.001373 | $0.001422 | $3,061.95 | $1,209,006 |
| 2017-01-23 | $0.001425 | $0.001425 | $0.0009210 | $0.001087 | $11,714.70 | $924,367 |
| 2017-01-24 | $0.001075 | $0.001090 | $0.0008477 | $0.0008481 | $6,017.40 | $720,845 |
| 2017-01-25 | $0.001052 | $0.001066 | $0.0006737 | $0.0006762 | $13,667.90 | $574,733 |
| 2017-01-26 | $0.0006768 | $0.0007696 | $0.0005890 | $0.0006882 | $9,952.61 | $584,962 |
| 2017-01-27 | $0.0006882 | $0.0006918 | $0.0005517 | $0.0005519 | $7,697.72 | $469,079 |
| 2017-01-28 | $0.0005519 | $0.0006919 | $0.0005342 | $0.0006635 | $3,124.19 | $564,013 |
| 2017-01-29 | $0.0006639 | $0.0006646 | $0.0005055 | $0.0006437 | $2,220.96 | $547,114 |
| 2017-01-30 | $0.0006441 | $0.0006457 | $0.0004601 | $0.0004602 | $5,898.45 | $391,162 |
| 2017-01-31 | $0.0004602 | $0.0006610 | $0.0004602 | $0.0006599 | $1,116.86 | $560,893 |