Round ROUND
Xếp hạng #?
07:09:13 19/10/2017
Round (ROUND)
Không hoạt động
Lịch sử giá Round (ROUND) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.04296 | $0.04749 | $0.04296 | $0.04501 | $58,811.90 | $38,256,035 |
| 2017-04-02 | $0.04508 | $0.04889 | $0.02940 | $0.03726 | $106,279 | $31,675,250 |
| 2017-04-03 | $0.03727 | $0.03811 | $0.03167 | $0.03191 | $57,646.50 | $27,127,070 |
| 2017-04-04 | $0.03190 | $0.03291 | $0.03164 | $0.03204 | $54,500.70 | $27,235,360 |
| 2017-04-05 | $0.03192 | $0.03273 | $0.03079 | $0.03114 | $16,640.20 | $26,471,890 |
| 2017-04-06 | $0.03117 | $0.03264 | $0.03103 | $0.03257 | $13,556.20 | $27,687,900 |
| 2017-04-07 | $0.03242 | $0.03342 | $0.03211 | $0.03332 | $30,137.20 | $28,320,725 |
| 2017-04-08 | $0.03317 | $0.03406 | $0.03267 | $0.03340 | $25,741.20 | $28,388,215 |
| 2017-04-09 | $0.03340 | $0.03392 | $0.03263 | $0.03309 | $19,913.40 | $28,124,800 |
| 2017-04-10 | $0.03308 | $0.03327 | $0.03243 | $0.03260 | $29,956.20 | $27,713,740 |
| 2017-04-11 | $0.03244 | $0.03339 | $0.03225 | $0.03319 | $16,266.10 | $28,211,330 |
| 2017-04-12 | $0.03325 | $0.03375 | $0.03271 | $0.03297 | $26,526.80 | $28,026,030 |
| 2017-04-13 | $0.03298 | $0.03318 | $0.03132 | $0.03186 | $29,213.50 | $27,079,130 |
| 2017-04-14 | $0.03188 | $0.03353 | $0.03137 | $0.03350 | $16,033.90 | $28,476,445 |
| 2017-04-15 | $0.03355 | $0.03524 | $0.03348 | $0.03434 | $28,642.20 | $29,187,130 |
| 2017-04-16 | $0.03437 | $0.03530 | $0.03331 | $0.03521 | $14,715.90 | $29,931,305 |
| 2017-04-17 | $0.03520 | $0.03531 | $0.03461 | $0.03499 | $4,789.78 | $29,740,395 |
| 2017-04-18 | $0.03495 | $0.04308 | $0.03495 | $0.04307 | $27,749.90 | $36,612,560 |
| 2017-04-19 | $0.04329 | $0.05634 | $0.04321 | $0.05634 | $43,240.60 | $47,890,700 |
| 2017-04-20 | $0.05640 | $0.05820 | $0.04725 | $0.04743 | $41,996.50 | $40,315,330 |
| 2017-04-21 | $0.04743 | $0.04773 | $0.04276 | $0.04558 | $16,463.70 | $38,739,175 |
| 2017-04-22 | $0.04556 | $0.05039 | $0.03972 | $0.04010 | $28,823.80 | $34,083,895 |
| 2017-04-23 | $0.04011 | $0.04020 | $0.03312 | $0.03545 | $24,355.20 | $30,136,665 |
| 2017-04-24 | $0.03555 | $0.03955 | $0.03481 | $0.03767 | $22,697.90 | $32,021,540 |
| 2017-04-25 | $0.03746 | $0.03911 | $0.03237 | $0.03460 | $27,977.10 | $29,414,080 |
| 2017-04-26 | $0.03461 | $0.03666 | $0.03422 | $0.03641 | $20,334.60 | $30,950,795 |
| 2017-04-27 | $0.03642 | $0.04157 | $0.03512 | $0.04150 | $44,183.60 | $35,275,085 |
| 2017-04-28 | $0.04148 | $0.05071 | $0.04134 | $0.04489 | $34,754.40 | $38,156,840 |
| 2017-04-29 | $0.04516 | $0.07703 | $0.04251 | $0.06604 | $160,590 | $56,134,850 |
| 2017-04-30 | $0.06568 | $0.06608 | $0.05496 | $0.05690 | $31,296.70 | $48,367,295 |