GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0004252 | $0.001110 | $0.0004066 | $0.001039 | $187.97 | $13,266.38 |
| 2014-09-02 | $0.001038 | $0.001049 | $0.0007244 | $0.0009710 | $179.64 | $12,394.95 |
| 2014-09-03 | $0.0009699 | $0.001354 | $0.0009533 | $0.001342 | $91.55 | $17,131.05 |
| 2014-09-04 | $0.001342 | $0.001383 | $0.001341 | $0.001371 | $81.30 | $17,502.46 |
| 2014-09-05 | $0.001371 | $0.001374 | $0.001344 | $0.001349 | $0.3864 | $17,215.73 |
| 2014-09-06 | $0.001349 | $0.001432 | $0.001093 | $0.001333 | $102.59 | $17,022.09 |
| 2014-09-07 | $0.001339 | $0.001435 | $0.001096 | $0.001418 | $119.38 | $18,103.32 |
| 2014-09-08 | $0.001417 | $0.001440 | $0.001378 | $0.001395 | $17.98 | $17,816.00 |
| 2014-09-09 | $0.001396 | $0.001399 | $0.001375 | $0.001393 | $0.8944 | $17,781.07 |
| 2014-09-10 | $0.001393 | $0.005228 | $0.0006380 | $0.0006396 | $54.59 | $8,167.00 |
| 2014-09-11 | $0.0006399 | $0.001398 | $0.0006399 | $0.001260 | $57.56 | $16,094.29 |
| 2014-09-12 | $0.001230 | $0.001261 | $0.0007633 | $0.0008299 | $30.82 | $10,598.63 |
| 2014-09-13 | $0.0008300 | $0.001391 | $0.0008195 | $0.0008293 | $37.36 | $10,591.50 |
| 2014-09-14 | $0.0008195 | $0.001365 | $0.0008163 | $0.001350 | $12.06 | $17,243.19 |
| 2014-09-15 | $0.001350 | $0.001350 | $0.0007416 | $0.001070 | $16.69 | $13,666.71 |
| 2014-09-16 | $0.001069 | $0.001071 | $0.001029 | $0.001031 | $15.03 | $13,175.26 |
| 2014-09-17 | $0.001031 | $0.001260 | $0.001030 | $0.001253 | $0.2178 | $16,007.38 |
| 2014-09-18 | $0.001252 | $0.001252 | $0.001136 | $0.001167 | $11.84 | $14,910.92 |
| 2014-09-19 | $0.001166 | $0.001177 | $0.0009652 | $0.0009870 | $46.64 | $12,609.17 |
| 2014-09-20 | $0.0009867 | $0.001164 | $0.0009747 | $0.001124 | $37.15 | $14,366.55 |
| 2014-09-21 | $0.001122 | $0.001134 | $0.001067 | $0.001077 | $51.09 | $13,758.21 |
| 2014-09-22 | $0.001078 | $0.001099 | $0.001072 | $0.001082 | $51.53 | $13,822.35 |
| 2014-09-23 | $0.001082 | $0.001188 | $0.0008011 | $0.001180 | $12.78 | $15,071.91 |
| 2014-09-24 | $0.001179 | $0.001236 | $0.0008271 | $0.001185 | $18.93 | $15,138.12 |
| 2014-09-25 | $0.001185 | $0.001340 | $0.0008691 | $0.0008704 | $4.79 | $11,122.80 |
| 2014-09-26 | $0.0008701 | $0.001078 | $0.0008420 | $0.0009100 | $16.12 | $11,629.21 |
| 2014-09-27 | $0.0009080 | $0.0009185 | $0.0008981 | $0.0009029 | $11.48 | $11,539.85 |
| 2014-09-28 | $0.0009028 | $0.001011 | $0.0007599 | $0.0007657 | $57.60 | $9,786.18 |
| 2014-09-29 | $0.0007652 | $0.0009861 | $0.0006030 | $0.0009612 | $86.28 | $12,285.66 |
| 2014-09-30 | $0.0009628 | $0.0009694 | $0.0006463 | $0.0006617 | $40.17 | $8,457.72 |