Round ROUND
Xếp hạng #?
07:09:13 19/10/2017
Round (ROUND)
Không hoạt động
Lịch sử giá Round (ROUND) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0006599 | $0.0006700 | $0.0004900 | $0.0006330 | $3,202.69 | $538,078 |
| 2017-02-02 | $0.0006336 | $0.0006445 | $0.0004512 | $0.0004553 | $4,773.53 | $387,014 |
| 2017-02-03 | $0.0004552 | $0.0005635 | $0.0004540 | $0.0005253 | $238.51 | $446,466 |
| 2017-02-04 | $0.0005260 | $0.0006779 | $0.0005195 | $0.0006779 | $713.27 | $576,202 |
| 2017-02-05 | $0.0006783 | $0.0007709 | $0.0006751 | $0.0007397 | $67.64 | $628,732 |
| 2017-02-06 | $0.0007404 | $0.0007835 | $0.0005384 | $0.0006437 | $5,517.48 | $547,105 |
| 2017-02-07 | $0.0006449 | $0.0006583 | $0.0005500 | $0.0005625 | $888.37 | $478,139 |
| 2017-02-08 | $0.0005630 | $0.0007860 | $0.0005499 | $0.0005741 | $6,455.11 | $487,949 |
| 2017-02-09 | $0.0005749 | $0.0007722 | $0.0005749 | $0.0005966 | $2,575.49 | $507,136 |
| 2017-02-10 | $0.0005974 | $0.0007096 | $0.0003773 | $0.0004943 | $14,927.40 | $420,186 |
| 2017-02-11 | $0.0004944 | $0.0005349 | $0.0004914 | $0.0005324 | $11,356.70 | $452,504 |
| 2017-02-12 | $0.0005319 | $0.0005525 | $0.0005284 | $0.0005396 | $5,879.70 | $458,624 |
| 2017-02-13 | $0.0005394 | $0.0005411 | $0.0004953 | $0.0005052 | $9,022.34 | $429,443 |
| 2017-02-14 | $0.0005058 | $0.0005260 | $0.0005031 | $0.0005224 | $2,009.10 | $444,011 |
| 2017-02-15 | $0.0005232 | $0.0007465 | $0.0005218 | $0.0007455 | $20.75 | $633,705 |
| 2017-02-16 | $0.0007457 | $0.0007647 | $0.0006160 | $0.0006165 | $45.54 | $523,994 |
| 2017-02-17 | $0.0006157 | $0.0006319 | $0.0006154 | $0.0006295 | $5.01 | $535,041 |
| 2017-02-18 | $0.0005475 | $0.0007313 | $0.0003901 | $0.0004112 | $20,685.80 | $349,540 |
| 2017-02-19 | $0.0004114 | $0.0006333 | $0.0004097 | $0.0004191 | $7,578.57 | $356,276 |
| 2017-02-20 | $0.0004195 | $0.0007455 | $0.0004167 | $0.0007452 | $5,271.63 | $633,408 |
| 2017-02-21 | $0.0007447 | $0.0007645 | $0.0004751 | $0.0004796 | $0.4316 | $407,642 |
| 2017-02-22 | $0.0004794 | $0.0006190 | $0.0004732 | $0.0006146 | $1.11 | $522,403 |
| 2017-02-23 | $0.0006145 | $0.0008001 | $0.0006143 | $0.0007934 | $1,166.72 | $674,365 |
| 2017-02-24 | $0.0007974 | $0.0008163 | $0.0007697 | $0.0007981 | $0.9389 | $678,387 |
| 2017-02-25 | $0.0007959 | $0.0008668 | $0.0007946 | $0.0008464 | $116.78 | $719,476 |
| 2017-02-26 | $0.0008468 | $0.0008559 | $0.0008363 | $0.0008506 | $17.01 | $723,007 |
| 2017-02-27 | $0.0008496 | $0.0008561 | $0.0007659 | $0.0007670 | $15.30 | $651,934 |
| 2017-02-28 | $0.0007675 | $0.0008883 | $0.0007617 | $0.0007670 | $110.50 | $651,934 |