GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.001677 | $0.002043 | $0.001677 | $0.001773 | $302.15 | $21,500.67 |
| 2014-08-02 | $0.001773 | $0.002065 | $0.001757 | $0.001833 | $112.08 | $22,481.42 |
| 2014-08-03 | $0.001831 | $0.002016 | $0.001760 | $0.001772 | $136.25 | $21,998.42 |
| 2014-08-04 | $0.001770 | $0.001968 | $0.001668 | $0.001737 | $475.53 | $21,799.22 |
| 2014-08-05 | $0.001738 | $0.002114 | $0.001690 | $0.002113 | $847.28 | $26,744.85 |
| 2014-08-06 | $0.002115 | $0.002213 | $0.001816 | $0.001976 | $604.80 | $25,148.19 |
| 2014-08-07 | $0.001976 | $0.002212 | $0.001921 | $0.002208 | $295.04 | $28,146.04 |
| 2014-08-08 | $0.002208 | $0.002211 | $0.001950 | $0.001967 | $461.60 | $25,077.17 |
| 2014-08-09 | $0.001967 | $0.002241 | $0.001933 | $0.002240 | $430.13 | $28,549.28 |
| 2014-08-10 | $0.002239 | $0.002416 | $0.001944 | $0.001950 | $458.07 | $24,865.42 |
| 2014-08-11 | $0.001951 | $0.002325 | $0.001746 | $0.001867 | $537.40 | $23,807.85 |
| 2014-08-12 | $0.001868 | $0.002289 | $0.001837 | $0.002165 | $286.46 | $27,598.60 |
| 2014-08-13 | $0.002167 | $0.002178 | $0.001782 | $0.001782 | $158.87 | $22,722.78 |
| 2014-08-14 | $0.001781 | $0.001858 | $0.001574 | $0.001574 | $127.19 | $20,065.04 |
| 2014-08-15 | $0.001590 | $0.001838 | $0.001464 | $0.001769 | $76.23 | $22,562.82 |
| 2014-08-16 | $0.001772 | $0.001816 | $0.001508 | $0.001575 | $159.81 | $20,082.03 |
| 2014-08-17 | $0.001573 | $0.001685 | $0.0007127 | $0.001107 | $254.18 | $14,112.27 |
| 2014-08-18 | $0.001106 | $0.001607 | $0.0005848 | $0.001347 | $256.38 | $17,185.92 |
| 2014-08-19 | $0.001348 | $0.001412 | $0.0009615 | $0.001009 | $145.63 | $12,873.84 |
| 2014-08-20 | $0.001009 | $0.001436 | $0.0008883 | $0.001418 | $51.67 | $18,090.07 |
| 2014-08-21 | $0.001414 | $0.001473 | $0.0009982 | $0.001024 | $50.35 | $13,064.37 |
| 2014-08-22 | $0.001025 | $0.001304 | $0.0009613 | $0.0009613 | $73.69 | $12,263.11 |
| 2014-08-23 | $0.0009600 | $0.001255 | $0.0009419 | $0.001185 | $68.80 | $15,123.67 |
| 2014-08-24 | $0.001186 | $0.001202 | $0.001103 | $0.001154 | $13.60 | $14,721.28 |
| 2014-08-25 | $0.001154 | $0.001154 | $0.0001051 | $0.0001055 | $82.17 | $1,346.44 |
| 2014-08-26 | $0.0001055 | $0.0008851 | $0.0001055 | $0.0008799 | $92.39 | $11,227.72 |
| 2014-08-27 | $0.0008810 | $0.0008956 | $0.0008295 | $0.0008690 | $36.26 | $11,088.71 |
| 2014-08-28 | $0.0008685 | $0.0008775 | $0.0006261 | $0.0008531 | $18.47 | $10,887.17 |
| 2014-08-29 | $0.0008542 | $0.0008542 | $0.0001018 | $0.0007933 | $103.96 | $10,123.97 |
| 2014-08-30 | $0.0007934 | $0.0007945 | $0.0003062 | $0.0003076 | $101.57 | $3,925.69 |
| 2014-08-31 | $0.0003068 | $0.0007759 | $0.0003035 | $0.0004252 | $9.50 | $5,427.05 |