Round ROUND
Xếp hạng #?
07:09:13 19/10/2017
Round (ROUND)
Không hoạt động
Lịch sử giá Round (ROUND) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0008732 | $0.0009605 | $0.0007078 | $0.0007335 | $188.19 | $623,475 |
| 2017-03-02 | $0.0007348 | $0.0007530 | $0.0007294 | $0.0007530 | $15.21 | $640,065 |
| 2017-03-03 | $0.001262 | $0.001780 | $0.0007585 | $0.0007650 | $32.58 | $650,245 |
| 2017-03-04 | $0.0007665 | $0.0008053 | $0.0007642 | $0.0007907 | $5,023.99 | $672,132 |
| 2017-03-05 | $0.0007902 | $0.0008998 | $0.0007800 | $0.0008997 | $3,801.36 | $764,707 |
| 2017-03-06 | $0.0008999 | $0.0009060 | $0.0008979 | $0.0009028 | $3,814.80 | $767,411 |
| 2017-03-11 | $0.0007115 | $0.0007521 | $0.0007104 | $0.0007408 | $75.40 | $629,657 |
| 2017-03-12 | $0.0007413 | $0.0007416 | $0.0007413 | $0.0007416 | $75.49 | $630,348 |
| 2017-03-13 | $0.0007683 | $0.0007795 | $0.0007390 | $0.0007392 | $14.82 | $628,279 |
| 2017-03-14 | $0.0007393 | $0.0009582 | $0.0007365 | $0.0009424 | $369.18 | $801,040 |
| 2017-03-15 | $0.0009425 | $0.004686 | $0.0009315 | $0.004624 | $24,499.00 | $3,930,026 |
| 2017-03-16 | $0.004580 | $0.005630 | $0.003969 | $0.005630 | $80,552.00 | $4,785,687 |
| 2017-03-17 | $0.005594 | $0.006185 | $0.005273 | $0.006029 | $33,461.90 | $5,124,871 |
| 2017-03-18 | $0.006026 | $0.006160 | $0.005291 | $0.005736 | $16,511.40 | $4,875,422 |
| 2017-03-19 | $0.005763 | $0.006882 | $0.005763 | $0.006542 | $48,962.10 | $5,560,556 |
| 2017-03-20 | $0.006545 | $0.006699 | $0.004995 | $0.005471 | $10,184.00 | $4,650,733 |
| 2017-03-21 | $0.005477 | $0.006737 | $0.005477 | $0.006365 | $32,987.80 | $5,409,970 |
| 2017-03-22 | $0.006365 | $0.006698 | $0.005817 | $0.006631 | $47,611.90 | $5,635,976 |
| 2017-03-23 | $0.006636 | $0.006771 | $0.006501 | $0.006512 | $27,221.60 | $5,535,166 |
| 2017-03-24 | $0.006511 | $0.006524 | $0.005896 | $0.005935 | $26,394.30 | $5,044,325 |
| 2017-03-25 | $0.005910 | $0.006635 | $0.005702 | $0.006615 | $54,434.30 | $5,622,665 |
| 2017-03-26 | $0.006623 | $0.006968 | $0.006565 | $0.006719 | $26,319.80 | $5,710,929 |
| 2017-03-27 | $0.006756 | $0.007953 | $0.006668 | $0.007948 | $27,069.60 | $6,755,673 |
| 2017-03-28 | $0.007939 | $0.009140 | $0.007884 | $0.009037 | $28,175.00 | $7,681,365 |
| 2017-03-29 | $0.009070 | $0.01048 | $0.008925 | $0.01048 | $28,887.20 | $8,910,465 |
| 2017-03-30 | $0.01048 | $0.03515 | $0.01048 | $0.03303 | $121,738 | $28,075,925 |
| 2017-03-31 | $0.03313 | $0.04668 | $0.03295 | $0.04278 | $57,212.40 | $36,358,835 |