ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      68,194.60
      0.69%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Round X Token (Gate.io:RNDXUSDT)

      6. Round X Token (Gate.io:RNDXUSDT) Historical

      RNDXUSDT Round X Token

      0.000047
      0.00000023 (0.49%)
      07:55:05 - Realtime Data

      RNDXUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 01 2024 0.000047 -0.00000100 -2.07% 0.000048 0.000049 0.000046 294,708,713.00
      May 31 2024 0.000048 0.00000100 2.12% 0.000047 0.000049 0.000047 296,203,889.00
      May 30 2024 0.000047 0.00000041 0.88% 0.000047 0.000048 0.000046 205,107,107.00
      May 29 2024 0.000047 -0.00000012 -0.26% 0.000047 0.000049 0.000046 292,103,735.00
      May 28 2024 0.000047 -0.00000100 -2.08% 0.000048 0.000048 0.000046 291,096,828.00
      May 27 2024 0.000048 0.00000042 0.88% 0.000048 0.000049 0.000047 269,983,623.00
      May 26 2024 0.000048 -0.00000100 -2.05% 0.000049 0.000049 0.000046 274,326,836.00
      May 25 2024 0.000049 0.00000016 0.33% 0.000049 0.00005 0.000048 264,276,353.00
      May 24 2024 0.000049 -0.00000055 -1.12% 0.000049 0.000049 0.000048 190,511,289.00
      May 23 2024 0.000049 0.00000300 6.43% 0.000047 0.000049 0.000046 308,494,223.00
      May 22 2024 0.000047 -0.00000032 -0.68% 0.000047 0.000047 0.000045 283,209,140.00
      May 21 2024 0.000047 0.00000094 2.04% 0.000046 0.000048 0.000046 321,245,655.00
      May 20 2024 0.000046 -0.00000074 -1.58% 0.000047 0.000047 0.000045 254,105,142.00
      May 19 2024 0.000047 0.00000010 0.21% 0.000047 0.000048 0.000046 204,831,130.00
      May 18 2024 0.000047 0.00000053 1.15% 0.000046 0.000048 0.000046 203,616,123.00
      May 17 2024 0.000046 -0.00000018 -0.39% 0.000046 0.000047 0.000046 287,914,760.00
      May 16 2024 0.000046 0.00000025 0.54% 0.000046 0.000047 0.000045 252,587,627.00
      May 15 2024 0.000046 -0.00000083 -1.77% 0.000047 0.000048 0.000046 270,507,033.00
      May 14 2024 0.000047 -0.00000400 -7.87% 0.000051 0.000051 0.000046 203,123,136.00
      May 13 2024 0.000051 0.00000100 2.02% 0.000049 0.000051 0.000049 200,311,711.00
      May 12 2024 0.000049 0.00000092 1.90% 0.000049 0.000052 0.000048 224,855,728.00
      May 11 2024 0.000048 0.00000100 2.12% 0.000047 0.000049 0.000047 172,598,256.00
      May 10 2024 0.000047 0.00000001 0.02% 0.000047 0.000048 0.000047 142,841,341.00
      May 09 2024 0.000047 0.00000046 0.98% 0.000047 0.000047 0.000047 254,312,926.00
      May 08 2024 0.000047 -0.00000200 -4.09% 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 -0.00000082 -1.75% 0.000047 0.000049 0.000046 174,304,895.00
      May 05 2024 0.000047 -0.00000017 -0.36% 0.000047 0.000052 0.000045 338,034,625.00
      May 04 2024 0.000047 -0.00000300 -5.96% 0.00005 0.000051 0.000044 325,157,681.00
      May 03 2024 0.00005 -0.00000037 -0.73% 0.000051 0.000052 0.00005 269,869,403.00
      May 02 2024 0.000051 -0.00000300 -5.57% 0.000053 0.000054 0.00005 279,954,562.00
      May 01 2024 0.000054 0.00000200 3.87% 0.000052 0.00006 0.000051 273,958,603.00
      Apr 30 2024 0.000052 -0.00000022 -0.42% 0.000052 0.000054 0.000051 256,702,266.00
      Apr 29 2024 0.000052 -0.00000200 -3.74% 0.000054 0.000054 0.00005 271,441,912.00
      Apr 28 2024 0.000054 -0.00000400 -6.99% 0.000057 0.000057 0.000051 241,036,908.00
      Apr 27 2024 0.000057 -0.00000400 -6.49% 0.000062 0.000062 0.000057 234,034,302.00
      Apr 26 2024 0.000062 0.00000400 6.99% 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 -6.79% 0.000059 0.000059 0.000054 221,929,083.00
      Apr 23 2024 0.000059 -0.00000008 -0.14% 0.000059 0.00006 0.000058 240,922,349.00
      Apr 22 2024 0.000059 -0.00000100 -1.65% 0.00006 0.000061 0.000058 237,858,227.00
      Apr 21 2024 0.00006 0.00000059 0.99% 0.00006 0.000063 0.00006 229,306,266.00
      Apr 20 2024 0.00006 0.00000400 7.10% 0.000056 0.000061 0.000054 273,175,153.00
      Apr 19 2024 0.000056 -0.00000200 -3.42% 0.000058 0.000058 0.000054 278,586,599.00
      Apr 18 2024 0.000058 0.00000100 1.74% 0.000058 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 -1.91% 0.000053 0.000053 0.000049 272,880,400.00
      Apr 15 2024 0.000052 0.00000300 6.02% 0.00005 0.00006 0.000049 260,217,474.00
      Apr 14 2024 0.00005 -0.00000100 -1.97% 0.000051 0.000051 0.000048 239,223,905.00
      Apr 13 2024 0.000051 -0.00000100 -1.91% 0.000053 0.000053 0.00005 284,433,443.00
      Apr 12 2024 0.000052 -0.00000600 -10.20% 0.000059 0.000059 0.000051 289,951,876.00
      Apr 11 2024 0.000059 -0.00000200 -3.27% 0.000061 0.000061 0.000058 227,495,334.00
      Apr 10 2024 0.000061 0.00000500 8.89% 0.000056 0.000065 0.000056 258,736,746.00
      Apr 09 2024 0.000056 -0.00000700 -10.99% 0.000065 0.000067 0.000056 277,968,339.00
      Apr 08 2024 0.000064 0.00000700 12.35% 0.000057 0.000069 0.000056 259,625,292.00
      Apr 07 2024 0.000057 -0.00000300 -5.06% 0.000059 0.000063 0.000056 239,688,763.00
      Apr 06 2024 0.000059 0.00000200 3.49% 0.000057 0.000062 0.000057 240,363,380.00
      Apr 05 2024 0.000057 -0.00000300 -4.99% 0.00006 0.000061 0.000055 278,864,196.00
      Apr 04 2024 0.00006 0.00000500 9.15% 0.000055 0.000062 0.000053 288,617,150.00
      Apr 03 2024 0.000055 0.00000200 3.83% 0.000053 0.000056 0.00005 334,260,099.00
      Apr 02 2024 0.000052 -0.000013 -19.91% 0.000065 0.000067 0.000051 395,699,883.00
      Apr 01 2024 0.000065 -0.00000300 -4.40% 0.000068 0.000071 0.000065 259,698,582.00
      Mar 31 2024 0.000068 -0.00000200 -2.84% 0.00007 0.00007 0.000065 258,989,944.00
      Mar 30 2024 0.00007 -0.00000003 -0.04% 0.000071 0.000073 0.00007 213,416,199.00
      Mar 29 2024 0.00007 0.00000012 0.17% 0.00007 0.000072 0.000069 251,985,811.00
      Mar 28 2024 0.00007 -0.000013 -15.66% 0.000081 0.000081 0.000066 359,506,218.00
      Mar 27 2024 0.000083 0.00000900 12.19% 0.000074 0.000083 0.00006 506,529,909.00
      Mar 26 2024 0.000074 -0.00000300 -3.92% 0.000077 0.000079 0.000072 336,539,161.00
      Mar 25 2024 0.000077 0.00000014 0.18% 0.000076 0.000079 0.000075 337,239,377.00
      Mar 24 2024 0.000076 0.00000600 8.54% 0.00007 0.000077 0.000069 328,903,357.00
      Mar 23 2024 0.00007 0.00000400 6.00% 0.000067 0.000072 0.000064 577,914,166.00
      Mar 22 2024 0.000067 0.00000600 9.92% 0.00006 0.000069 0.00006 343,806,302.00
      Mar 21 2024 0.000061 -0.00000900 -12.94% 0.000069 0.00007 0.000059 300,051,918.00
      Mar 20 2024 0.00007 0.00000500 7.80% 0.000064 0.000073 0.000058 479,539,333.00
      Mar 19 2024 0.000064 0.00000059 0.93% 0.000063 0.000074 0.000059 435,910,830.00
      Mar 18 2024 0.000064 -0.00000500 -7.29% 0.000068 0.000071 0.000062 390,441,544.00
      Mar 17 2024 0.000069 0.00000020 0.29% 0.000068 0.000069 0.000062 381,999,548.00
      Mar 16 2024 0.000068 -0.00001 -12.79% 0.000078 0.000078 0.000063 350,041,622.00
      Mar 15 2024 0.000078 0.00000048 0.62% 0.000078 0.000079 0.000068 402,022,452.00
      Mar 14 2024 0.000078 0.00000300 4.02% 0.000073 0.000078 0.00007 381,932,827.00
      Mar 13 2024 0.000075 0.00000050 0.67% 0.000074 0.000077 0.000069 427,982,450.00
      Mar 12 2024 0.000074 0.00000600 8.76% 0.000068 0.000076 0.000066 616,808,835.00
      Mar 11 2024 0.000069 -0.00000100 -1.44% 0.000069 0.000075 0.000066 509,621,843.00
      Mar 10 2024 0.00007 0.00000600 9.42% 0.000065 0.000079 0.000063 412,295,644.00
      Mar 09 2024 0.000064 0.00000200 3.24% 0.000061 0.000069 0.00006 386,632,102.00
      Mar 08 2024 0.000062 0.00000200 3.32% 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 -0.00000039 -0.65% 0.00006 0.000061 0.000057 339,438,191.00
      Mar 05 2024 0.00006 0.00000060 1.02% 0.000061 0.000062 0.000058 325,946,111.00
      Mar 04 2024 0.000059 -0.00000300 -4.85% 0.000062 0.000064 0.000057 414,473,840.00
      Mar 03 2024 0.000062 -0.00000077 -1.23% 0.000062 0.000064 0.000061 406,319,528.00
      Mar 02 2024 0.000063 0.00000023 0.37% 0.000062 0.000064 0.000061 355,466,047.00

      Your Recent History

      GATE
      RNDXUSDT
      Round X Token
      Delayed Upgrade Clock