Market Cap:

Round Round (ROUND)

0.006675 USD
0.00000160 BTC
0.00002315 ETH

Buy

Exchange

Crypto-Backed Loan

Market Cap
5,673,512 USD
1,362 BTC
19,677 ETH
Volume (24h)
0 USD
0.00 BTC
0.00 ETH
Circulating Supply
850,000,000 ROUND
Total Supply
1,000,000,000 ROUND

Historical data for Round

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 05, 2017 0.007071 0.007075 0.006664 0.006675 1 5,673,512
Oct 04, 2017 0.008390 0.008395 0.006908 0.007068 14 6,007,885
Oct 03, 2017 0.012205 0.012287 0.004989 0.008372 795 7,116,387
Oct 02, 2017 0.012941 0.013641 0.008428 0.008440 1,127 7,174,408
Oct 01, 2017 0.011869 0.016609 0.007198 0.012943 1,198 11,001,125
Sep 30, 2017 0.012244 0.027801 0.007084 0.011867 5,285 10,087,205
Sep 29, 2017 0.010944 0.016631 0.008344 0.012242 2,369 10,405,360
Sep 28, 2017 0.016950 0.021311 0.006651 0.010954 4,359 9,310,900
Sep 27, 2017 0.020489 0.022583 0.009711 0.016950 637 14,407,755
Sep 26, 2017 0.021007 0.032016 0.015589 0.020578 55,771 17,490,960
Sep 25, 2017 0.020256 0.021149 0.020244 0.021009 166,229 17,857,735
Sep 24, 2017 0.021437 0.021529 0.020235 0.020265 153,739 17,225,250
Sep 23, 2017 0.020729 0.021958 0.020533 0.021435 150,632 18,219,580
Sep 22, 2017 0.022602 0.023267 0.020444 0.020774 165,133 17,658,155
Sep 21, 2017 0.028443 0.028527 0.022435 0.022621 182,276 19,228,190
Sep 20, 2017 0.028998 0.029311 0.028283 0.028499 199,971 24,224,235
Sep 19, 2017 0.031093 0.031212 0.028822 0.029029 208,374 24,674,820
Sep 18, 2017 0.025859 0.031230 0.025859 0.031004 217,502 26,353,825
Sep 17, 2017 0.025199 0.026341 0.024012 0.025886 193,234 22,003,015
Sep 16, 2017 0.024880 0.026077 0.024322 0.025217 184,180 21,434,110
Sep 15, 2017 0.022775 0.025375 0.019473 0.024931 203,035 21,191,010
Sep 14, 2017 0.027372 0.027799 0.022615 0.022615 128,987 19,222,835
Sep 13, 2017 0.029681 0.029758 0.026523 0.027369 166,698 23,263,565
Sep 12, 2017 0.030067 0.031569 0.029599 0.029775 206,446 25,309,090
Sep 11, 2017 0.029956 0.030689 0.029023 0.030041 190,030 25,534,850
Sep 10, 2017 0.030428 0.030428 0.028478 0.029875 181,019 25,393,750
Sep 09, 2017 0.030526 0.030689 0.029602 0.030473 190,253 25,902,220
Sep 08, 2017 0.033164 0.033443 0.029454 0.030476 198,046 25,904,685
Sep 07, 2017 0.035598 0.035598 0.032865 0.033153 226,946 28,179,965
Sep 06, 2017 0.033886 0.035725 0.033827 0.035643 188,556 30,296,720
Sep 05, 2017 0.032973 0.034146 0.029808 0.033811 64,943 28,739,605
* Earliest data in range (UTC time)
** Latest data in range (UTC time)