GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.002559 | $0.005244 | $0.002559 | $0.003502 | $1,551.74 | $39,969.88 |
| 2014-07-02 | $0.003505 | $0.005145 | $0.002690 | $0.003398 | $1,916.80 | $39,699.39 |
| 2014-07-03 | $0.003398 | $0.004523 | $0.003358 | $0.004018 | $1,848.22 | $47,983.02 |
| 2014-07-04 | $0.004019 | $0.004117 | $0.002556 | $0.002775 | $4,590.98 | $33,901.34 |
| 2014-07-05 | $0.002772 | $0.003102 | $0.002202 | $0.002216 | $5,318.34 | $27,671.43 |
| 2014-07-06 | $0.002147 | $0.002601 | $0.001952 | $0.002135 | $1,927.01 | $27,221.01 |
| 2014-07-07 | $0.002136 | $0.002422 | $0.002090 | $0.002159 | $395.68 | $28,109.69 |
| 2014-07-08 | $0.001630 | $0.001741 | $0.0008631 | $0.001581 | $1,882.67 | $14,694.90 |
| 2014-07-09 | $0.001582 | $0.003483 | $0.001582 | $0.003123 | $1,175.99 | $29,833.70 |
| 2014-07-10 | $0.003124 | $0.003136 | $0.0003458 | $0.001554 | $2,302.87 | $15,213.82 |
| 2014-07-11 | $0.001603 | $0.002809 | $0.001209 | $0.001460 | $2,447.04 | $14,433.42 |
| 2014-07-12 | $0.001460 | $0.002089 | $0.001395 | $0.001781 | $748.34 | $17,768.40 |
| 2014-07-13 | $0.001782 | $0.002497 | $0.001723 | $0.001842 | $273.55 | $18,558.86 |
| 2014-07-14 | $0.001842 | $0.002366 | $0.001720 | $0.001722 | $266.94 | $17,529.19 |
| 2014-07-15 | $0.001724 | $0.002227 | $0.001723 | $0.002194 | $465.99 | $22,575.27 |
| 2014-07-16 | $0.002196 | $0.002294 | $0.001455 | $0.001536 | $586.51 | $15,967.25 |
| 2014-07-17 | $0.001535 | $0.002265 | $0.001527 | $0.002112 | $747.83 | $22,199.63 |
| 2014-07-18 | $0.002110 | $0.002249 | $0.001782 | $0.001886 | $721.01 | $20,028.68 |
| 2014-07-19 | $0.001888 | $0.002235 | $0.001879 | $0.001986 | $702.05 | $21,306.58 |
| 2014-07-20 | $0.001986 | $0.002197 | $0.001931 | $0.001940 | $940.29 | $21,047.73 |
| 2014-07-21 | $0.001940 | $0.002116 | $0.001796 | $0.001829 | $619.18 | $20,047.91 |
| 2014-07-22 | $0.001829 | $0.001927 | $0.001827 | $0.001827 | $270.64 | $20,217.23 |
| 2014-07-23 | $0.001826 | $0.001979 | $0.001577 | $0.001580 | $252.67 | $17,654.14 |
| 2014-07-24 | $0.001580 | $0.001912 | $0.001578 | $0.001805 | $219.40 | $20,368.46 |
| 2014-07-25 | $0.001805 | $0.002043 | $0.001579 | $0.001689 | $216.71 | $19,240.74 |
| 2014-07-26 | $0.001690 | $0.002102 | $0.001666 | $0.001674 | $230.10 | $19,264.28 |
| 2014-07-27 | $0.001674 | $0.001899 | $0.001662 | $0.001663 | $162.81 | $19,331.74 |
| 2014-07-28 | $0.001664 | $0.003210 | $0.001632 | $0.001734 | $1,197.77 | $20,311.32 |
| 2014-07-29 | $0.001733 | $0.002108 | $0.001636 | $0.002105 | $1,271.75 | $24,821.59 |
| 2014-07-30 | $0.002105 | $0.003072 | $0.001875 | $0.001883 | $999.13 | $22,369.25 |
| 2014-07-31 | $0.001884 | $0.002107 | $0.001667 | $0.001677 | $1,150.37 | $20,130.03 |