Round ROUND
Xếp hạng #?
07:09:13 19/10/2017
Round (ROUND)
Không hoạt động
Lịch sử giá Round (ROUND) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.05709 | $0.06171 | $0.05574 | $0.05719 | $31,654.30 | $48,607,930 |
| 2017-05-02 | $0.05704 | $0.06044 | $0.05201 | $0.06025 | $70,665.80 | $51,213,860 |
| 2017-05-03 | $0.06034 | $0.06436 | $0.05932 | $0.06240 | $99,575.10 | $53,042,210 |
| 2017-05-04 | $0.06258 | $0.08043 | $0.06245 | $0.07659 | $102,624 | $65,104,475 |
| 2017-05-05 | $0.07695 | $0.08063 | $0.06519 | $0.06557 | $104,454 | $55,732,375 |
| 2017-05-06 | $0.06570 | $0.07809 | $0.06412 | $0.06462 | $97,715.80 | $54,925,810 |
| 2017-05-07 | $0.06459 | $0.07559 | $0.04622 | $0.05230 | $120,407 | $44,453,470 |
| 2017-05-08 | $0.05220 | $0.06220 | $0.04082 | $0.04427 | $131,362 | $37,630,690 |
| 2017-05-09 | $0.04430 | $0.04872 | $0.03772 | $0.03996 | $97,463.10 | $33,963,875 |
| 2017-05-10 | $0.03997 | $0.04092 | $0.03863 | $0.04048 | $85,097.80 | $34,411,825 |
| 2017-05-11 | $0.04033 | $0.1026 | $0.04033 | $0.08574 | $553,320 | $72,880,020 |
| 2017-05-12 | $0.08551 | $0.1411 | $0.07896 | $0.1315 | $927,458 | $111,774,150 |
| 2017-05-13 | $0.1312 | $0.2247 | $0.1073 | $0.2242 | $1,267,030 | $190,547,900 |
| 2017-05-14 | $0.2218 | $0.2392 | $0.1673 | $0.1751 | $956,862 | $148,835,850 |
| 2017-05-15 | $0.1754 | $0.1873 | $0.1534 | $0.1697 | $948,961 | $144,206,750 |
| 2017-05-16 | $0.1694 | $0.1764 | $0.1432 | $0.1498 | $969,105 | $127,357,200 |
| 2017-05-17 | $0.1498 | $0.1533 | $0.1370 | $0.1389 | $1,034,180 | $118,041,200 |
| 2017-05-18 | $0.1381 | $0.1431 | $0.1349 | $0.1393 | $799,736 | $118,389,700 |
| 2017-05-19 | $0.1394 | $0.1415 | $0.1136 | $0.1188 | $658,619 | $101,015,700 |
| 2017-05-20 | $0.1187 | $0.1457 | $0.1183 | $0.1410 | $624,798 | $119,808,350 |
| 2017-05-21 | $0.1409 | $0.1467 | $0.1360 | $0.1459 | $563,470 | $124,053,250 |
| 2017-05-22 | $0.1463 | $0.1538 | $0.1276 | $0.1344 | $564,951 | $114,277,400 |
| 2017-05-23 | $0.1338 | $0.1493 | $0.1330 | $0.1413 | $306,087 | $120,072,700 |
| 2017-05-24 | $0.1414 | $0.1836 | $0.1414 | $0.1758 | $578,542 | $149,458,050 |
| 2017-05-25 | $0.1752 | $0.1834 | $0.1287 | $0.1312 | $402,723 | $111,498,750 |
| 2017-05-26 | $0.1303 | $0.1507 | $0.1217 | $0.1306 | $324,673 | $110,979,400 |
| 2017-05-27 | $0.1309 | $0.1331 | $0.1003 | $0.1216 | $295,083 | $103,353,200 |
| 2017-05-28 | $0.1223 | $0.1404 | $0.1135 | $0.1195 | $331,055 | $101,542,700 |
| 2017-05-29 | $0.1192 | $0.1222 | $0.1093 | $0.1166 | $351,704 | $99,146,550 |
| 2017-05-30 | $0.1168 | $0.1204 | $0.1107 | $0.1122 | $355,984 | $95,339,400 |
| 2017-05-31 | $0.1124 | $0.1140 | $0.09510 | $0.09770 | $368,182 | $83,046,955 |