GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0006212 | $0.0006646 | $0.0005848 | $0.0006645 | $1.55 | $8,505.69 |
| 2014-11-02 | $0.0006652 | $0.0006734 | $0.0004980 | $0.0004986 | $11.72 | $6,382.31 |
| 2014-11-03 | $0.0004981 | $0.0006798 | $0.0004980 | $0.0005077 | $13.78 | $6,498.97 |
| 2014-11-04 | $0.0005071 | $0.0006801 | $0.0005060 | $0.0005321 | $24.66 | $6,811.32 |
| 2014-11-05 | $0.0005324 | $0.0007005 | $0.0005324 | $0.0006926 | $23.59 | $8,865.60 |
| 2014-11-06 | $0.0006925 | $0.0007194 | $0.0006898 | $0.0006971 | $0.9679 | $8,924.52 |
| 2014-11-07 | $0.0006982 | $0.0007196 | $0.0005376 | $0.0006951 | $1.41 | $8,898.80 |
| 2014-11-08 | $0.0006946 | $0.0007049 | $0.0006946 | $0.0007013 | $1.43 | $8,978.98 |
| 2014-11-09 | $0.0007011 | $0.0007418 | $0.0006988 | $0.0007411 | $1.17 | $9,487.75 |
| 2014-11-10 | $0.0007390 | $0.0007622 | $0.0007294 | $0.0007459 | $1.37 | $9,549.72 |
| 2014-11-11 | $0.0007437 | $0.0007542 | $0.0007413 | $0.0007501 | $0.6155 | $9,604.00 |
| 2014-11-12 | $0.0007507 | $0.0008594 | $0.0006506 | $0.0006650 | $42.75 | $8,514.56 |
| 2014-11-13 | $0.0006708 | $0.0009002 | $0.0006479 | $0.0008415 | $59.51 | $10,774.61 |
| 2014-11-14 | $0.0008368 | $0.0008385 | $0.0007771 | $0.0008314 | $29.02 | $10,645.78 |
| 2014-11-15 | $0.0008352 | $0.0008476 | $0.0007680 | $0.0007786 | $12.17 | $9,969.87 |
| 2014-11-16 | $0.0007757 | $0.0008131 | $0.0007636 | $0.0007673 | $1.76 | $9,825.39 |
| 2014-11-17 | $0.0007682 | $0.0007990 | $0.0005156 | $0.0007696 | $24.02 | $9,856.20 |
| 2014-11-18 | $0.0007704 | $0.0007937 | $0.0007534 | $0.0007617 | $21.05 | $9,754.23 |
| 2014-11-19 | $0.0007590 | $0.0007846 | $0.0005667 | $0.0005746 | $0.6228 | $7,359.50 |
| 2014-11-20 | $0.0005743 | $0.0007203 | $0.0005389 | $0.0007121 | $0.8386 | $9,120.37 |
| 2014-11-21 | $0.0007122 | $0.0007122 | $0.0006848 | $0.0006877 | $0.3302 | $8,807.67 |
| 2014-11-22 | $0.0006891 | $0.0008925 | $0.0006877 | $0.0007552 | $151.20 | $9,673.71 |
| 2014-11-23 | $0.0007558 | $0.0009457 | $0.0007558 | $0.0009373 | $356.00 | $12,006.12 |
| 2014-11-24 | $0.0009357 | $0.0009951 | $0.0009277 | $0.0009686 | $208.59 | $12,407.84 |
| 2014-11-25 | $0.0009686 | $0.0009832 | $0.0007258 | $0.0009609 | $25.12 | $12,309.19 |
| 2014-11-26 | $0.0009626 | $0.0009669 | $0.0009328 | $0.0009393 | $19.84 | $12,033.53 |
| 2014-11-27 | $0.0009448 | $0.0009537 | $0.0007131 | $0.0009020 | $73.65 | $11,555.49 |
| 2014-11-28 | $0.0009013 | $0.0009571 | $0.0008961 | $0.0009411 | $76.25 | $12,057.12 |
| 2014-11-29 | $0.0009404 | $0.0009612 | $0.0006934 | $0.0006947 | $7.08 | $8,900.06 |
| 2014-11-30 | $0.0006947 | $0.0008645 | $0.0006906 | $0.0008241 | $6.43 | $10,559.43 |