ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.69
-0.06%
US Tech 100
18,365.60
0.75%
S&P 500
5,314.07
0.13%
US Dollar vs CAD
1.36961
0.03%
Bitcoin
68,005.27
-1.58%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Round X Token (Cryptocurrency:RNDXUST)

  6. Round X Token (Cryptocurrency:RNDXUST) Historical

RNDXUST Round X Token

0.000048
0.00000100 (2.13%)
11:44:33 - Realtime Data

RNDXUST Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.000047 0.00 0.00% 0.000047 0.000047 0.000045 283,209,140.00
May 21 2024 0.000047 0.00000100 2.17% 0.000046 0.000048 0.000046 315,229,347.00
May 20 2024 0.000046 -0.00000100 -2.13% 0.000047 0.000047 0.000045 217,739,681.00
May 19 2024 0.000047 0.00 0.00% 0.000047 0.000048 0.000046 204,831,130.00
May 18 2024 0.000047 0.00000100 2.17% 0.000046 0.000048 0.000046 203,616,123.00
May 17 2024 0.000046 0.00 0.00% 0.000046 0.000047 0.000046 287,914,760.00
May 16 2024 0.000046 0.00 0.00% 0.000046 0.000047 0.000045 252,587,627.00
May 15 2024 0.000046 -0.00000100 -2.13% 0.000047 0.000048 0.000046 270,507,033.00
May 14 2024 0.000047 -0.00000400 -7.84% 0.000051 0.000051 0.000046 203,123,136.00
May 13 2024 0.000051 0.00000200 4.08% 0.00005 0.000051 0.000049 156,117,098.00
May 12 2024 0.000049 0.00000100 2.08% 0.000048 0.000052 0.000048 224,855,728.00
May 11 2024 0.000048 0.00000100 2.13% 0.000047 0.000049 0.000047 172,598,256.00
May 10 2024 0.000047 0.00 0.00% 0.000047 0.000048 0.000047 142,841,341.00
May 09 2024 0.000047 0.00 0.00% 0.000047 0.000047 0.000047 254,312,926.00
May 08 2024 0.000047 -0.00000200 -4.08% 0.000049 0.00005 0.000046 316,428,402.00
May 07 2024 0.000049 0.00000300 6.52% 0.000046 0.000052 0.000046 192,620,582.00
May 06 2024 0.000046 -0.00000100 -2.13% 0.000047 0.000049 0.000046 188,327,094.00
May 05 2024 0.000047 0.00 0.00% 0.000047 0.000052 0.000045 338,034,625.00
May 04 2024 0.000047 -0.00000300 -6.00% 0.00005 0.000051 0.000044 325,157,681.00
May 03 2024 0.00005 -0.00000100 -1.96% 0.000051 0.000052 0.00005 269,869,403.00
May 02 2024 0.000051 -0.00000300 -5.56% 0.000054 0.000054 0.00005 279,954,562.00
May 01 2024 0.000054 0.00000200 3.85% 0.000052 0.00006 0.000051 273,958,603.00
Apr 30 2024 0.000052 0.00 0.00% 0.000052 0.000054 0.000051 256,702,266.00
Apr 29 2024 0.000052 -0.00000200 -3.70% 0.00005 0.000054 0.000049 307,233,001.00
Apr 28 2024 0.000054 -0.00000400 -6.90% 0.000057 0.000057 0.000051 235,425,771.00
Apr 27 2024 0.000058 -0.00000400 -6.45% 0.000062 0.000062 0.000057 226,267,436.00
Apr 26 2024 0.000062 0.00000500 8.77% 0.000057 0.00007 0.000057 249,471,303.00
Apr 25 2024 0.000057 0.00000200 3.64% 0.000055 0.000057 0.000054 211,069,627.00
Apr 24 2024 0.000055 -0.00000400 -6.78% 0.000059 0.000059 0.000054 215,354,700.00
Apr 23 2024 0.000059 0.00 0.00% 0.000059 0.00006 0.000058 240,922,349.00
Apr 22 2024 0.000059 -0.00000100 -1.67% 0.00005 0.000061 0.000049 206,488,539.00
Apr 21 2024 0.00006 0.00 0.00% 0.00006 0.000063 0.00006 229,306,266.00
Apr 20 2024 0.00006 0.00000400 7.14% 0.000056 0.000061 0.000054 268,470,309.00
Apr 19 2024 0.000056 -0.00000200 -3.45% 0.000058 0.000058 0.000054 278,586,599.00
Apr 18 2024 0.000058 0.00000100 1.75% 0.000057 0.000061 0.000052 285,768,649.00
Apr 17 2024 0.000057 0.00000600 11.76% 0.000051 0.00006 0.000051 279,668,149.00
Apr 16 2024 0.000051 -0.00000100 -1.92% 0.000052 0.000053 0.000049 272,880,400.00
Apr 15 2024 0.000052 0.00000200 4.00% 0.00005 0.00006 0.000049 230,860,314.00
Apr 14 2024 0.00005 -0.00000100 -1.96% 0.000051 0.000051 0.000048 239,223,905.00
Apr 13 2024 0.000051 -0.00000100 -1.92% 0.000052 0.000053 0.00005 284,433,443.00
Apr 12 2024 0.000052 -0.00000700 -11.86% 0.000059 0.000059 0.000051 289,951,876.00
Apr 11 2024 0.000059 -0.00000200 -3.28% 0.000061 0.000061 0.000058 227,495,334.00
Apr 10 2024 0.000061 0.00000400 7.02% 0.000056 0.000065 0.000056 251,192,834.00
Apr 09 2024 0.000057 -0.000012 -17.39% 0.000064 0.000067 0.000056 272,494,780.00
Apr 08 2024 0.000069 0.000013 23.21% 0.000057 0.000069 0.000056 647,201,871.00
Apr 07 2024 0.000056 -0.00000300 -5.08% 0.000059 0.000063 0.000056 233,409,703.00
Apr 06 2024 0.000059 0.00000200 3.51% 0.000057 0.000062 0.000057 240,363,380.00
Apr 05 2024 0.000057 -0.00000500 -8.06% 0.00006 0.000061 0.000055 278,864,196.00
Apr 04 2024 0.000062 0.00000700 12.73% 0.000055 0.000062 0.000053 281,363,791.00
Apr 03 2024 0.000055 0.00000300 5.77% 0.000052 0.000056 0.00005 334,260,099.00
Apr 02 2024 0.000052 -0.000013 -20.00% 0.000065 0.000067 0.000051 395,699,883.00
Apr 01 2024 0.000065 -0.00000300 -4.41% 0.000068 0.000071 0.000064 653,268,732.00
Mar 31 2024 0.000068 -0.00000200 -2.86% 0.00007 0.00007 0.000064 258,989,944.00
Mar 30 2024 0.00007 0.00 0.00% 0.00007 0.000073 0.00007 213,416,199.00
Mar 29 2024 0.00007 0.00 0.00% 0.00007 0.000072 0.000069 251,985,811.00
Mar 28 2024 0.00007 -0.000013 -15.66% 0.000083 0.000083 0.000066 359,506,218.00
Mar 27 2024 0.000083 0.00000900 12.16% 0.000074 0.000083 0.00006 506,529,909.00
Mar 26 2024 0.000074 -0.00000300 -3.90% 0.000077 0.000079 0.000072 336,539,161.00
Mar 25 2024 0.000077 0.00000100 1.32% 0.000076 0.000079 0.000075 806,569,602.00
Mar 24 2024 0.000076 0.00000600 8.57% 0.00007 0.000077 0.000069 328,903,357.00
Mar 23 2024 0.00007 0.00000300 4.48% 0.000067 0.000072 0.000064 577,914,166.00
Mar 22 2024 0.000067 0.00000600 9.84% 0.000061 0.000069 0.00006 343,806,302.00
Mar 21 2024 0.000061 -0.00000900 -12.86% 0.00007 0.00007 0.000059 300,051,918.00
Mar 20 2024 0.00007 0.00000600 9.38% 0.000064 0.000073 0.000058 479,539,333.00
Mar 19 2024 0.000064 0.00 0.00% 0.000064 0.000074 0.000059 435,910,830.00
Mar 18 2024 0.000064 -0.00000400 -5.88% 0.000068 0.000071 0.000062 752,748,914.00
Mar 17 2024 0.000068 0.00 0.00% 0.000068 0.000069 0.000062 374,256,988.00
Mar 16 2024 0.000068 -0.00001 -12.82% 0.000078 0.000078 0.000063 342,187,860.00
Mar 15 2024 0.000078 0.00 0.00% 0.000078 0.000079 0.000068 584,301,618.00
Mar 14 2024 0.000078 0.00000300 4.00% 0.000073 0.000078 0.00007 381,932,827.00
Mar 13 2024 0.000075 0.00000100 1.35% 0.000074 0.000077 0.000069 427,982,450.00
Mar 12 2024 0.000074 0.00000500 7.25% 0.000069 0.000076 0.000066 616,808,835.00
Mar 11 2024 0.000069 -0.00000100 -1.43% 0.000069 0.000075 0.000066 568,996,515.00
Mar 10 2024 0.00007 0.00000600 9.38% 0.000064 0.000079 0.000063 412,295,644.00
Mar 09 2024 0.000064 0.00000200 3.23% 0.000062 0.000069 0.00006 386,632,102.00
Mar 08 2024 0.000062 0.00000200 3.33% 0.00006 0.000063 0.000059 407,527,954.00
Mar 07 2024 0.00006 0.00000100 1.69% 0.000059 0.000062 0.000059 450,717,294.00
Mar 06 2024 0.000059 -0.00000100 -1.67% 0.00006 0.000061 0.000057 339,438,191.00
Mar 05 2024 0.00006 0.00000100 1.69% 0.000059 0.000062 0.000058 325,946,111.00
Mar 04 2024 0.000059 -0.00000300 -4.84% 0.000062 0.000064 0.000057 377,092,183.00
Mar 03 2024 0.000062 -0.00000100 -1.59% 0.000063 0.000064 0.000061 406,319,528.00
Mar 02 2024 0.000063 0.00000100 1.61% 0.000062 0.000064 0.000061 355,466,047.00
Mar 01 2024 0.000062 0.00 0.00% 0.000062 0.000063 0.000061 324,559,707.00
Feb 29 2024 0.000062 -0.00000100 -1.59% 0.000063 0.000063 0.000059 346,263,235.00
Feb 28 2024 0.000063 0.00000100 1.61% 0.000062 0.000069 0.000061 442,260,872.00
Feb 27 2024 0.000062 0.00 0.00% 0.000062 0.000065 0.00006 314,046,457.00
Feb 26 2024 0.000062 -0.00000100 -1.59% 0.000063 0.000072 0.000061 321,841,933.00
Feb 25 2024 0.000063 0.00 0.00% 0.000063 0.000066 0.000062 367,090,196.00
Feb 24 2024 0.000063 0.00 0.00% 0.000063 0.000065 0.000062 402,511,066.00
Feb 23 2024 0.000063 0.00 0.00% 0.000063 0.000066 0.000062 473,782,784.00

Your Recent History

COIN
RNDXUST
Round X Token
BIT
P1UNQ8
NLBNPIT1UNQ8 20240620 1700
CSE
DVN
Danavation Technologies
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved