GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0008246 | $0.0008458 | $0.0008211 | $0.0008419 | $0.9742 | $10,787.71 |
| 2014-12-02 | $0.0008419 | $0.0008487 | $0.0008386 | $0.0008427 | $0.4641 | $10,798.11 |
| 2014-12-03 | $0.0008436 | $0.0008563 | $0.0007629 | $0.0008400 | $0.4883 | $10,764.16 |
| 2014-12-04 | $0.0008416 | $0.0008482 | $0.0008238 | $0.0008279 | $0.6363 | $10,609.44 |
| 2014-12-05 | $0.0008276 | $0.0008287 | $0.0006928 | $0.0007160 | $125.71 | $9,175.97 |
| 2014-12-06 | $0.0007158 | $0.0008142 | $0.0007075 | $0.0008058 | $125.15 | $10,326.63 |
| 2014-12-07 | $0.0008059 | $0.0008128 | $0.0008025 | $0.0008102 | $0.8692 | $10,383.51 |
| 2014-12-08 | $0.0008099 | $0.0008122 | $0.0007817 | $0.0007817 | $0.7529 | $10,018.72 |
| 2014-12-09 | $0.0007817 | $0.0007842 | $0.0006899 | $0.0007044 | $0.7379 | $9,028.52 |
| 2014-12-10 | $0.0007044 | $0.0007048 | $0.0006893 | $0.0006893 | $0.8058 | $8,834.33 |
| 2014-12-11 | $0.0006852 | $0.0007191 | $0.0006741 | $0.0006940 | $0.5435 | $8,895.25 |
| 2014-12-12 | $0.0006949 | $0.0006989 | $0.0006921 | $0.0006981 | $0.5307 | $8,947.37 |
| 2014-12-13 | $0.0006977 | $0.0006977 | $0.0006862 | $0.0006878 | $0.6067 | $8,816.30 |
| 2014-12-14 | $0.0006865 | $0.0007031 | $0.0006839 | $0.0006997 | $0.8336 | $8,969.72 |
| 2014-12-15 | $0.0006992 | $0.0007001 | $0.0006859 | $0.0006867 | $1.12 | $8,802.64 |
| 2014-12-16 | $0.0006873 | $0.0006877 | $0.0005364 | $0.0005364 | $1.04 | $6,875.99 |
| 2014-12-17 | $0.0005360 | $0.0006418 | $0.0003385 | $0.0003422 | $66.21 | $4,386.33 |
| 2014-12-18 | $0.0003422 | $0.0004105 | $0.0003255 | $0.0004048 | $64.21 | $5,189.64 |
| 2014-12-19 | $0.0004045 | $0.0004141 | $0.0003988 | $0.0004132 | $1.14 | $5,297.21 |
| 2014-12-20 | $0.0004129 | $0.0004294 | $0.0004109 | $0.0004289 | $1.14 | $5,499.23 |
| 2014-12-21 | $0.0004284 | $0.0004285 | $0.0001349 | $0.0004171 | $6.75 | $5,347.48 |
| 2014-12-22 | $0.0004174 | $0.0005112 | $0.0001977 | $0.0004115 | $41.88 | $5,276.35 |
| 2014-12-23 | $0.0004117 | $0.0004135 | $0.0001686 | $0.0001706 | $36.92 | $2,187.72 |
| 2014-12-24 | $0.0001705 | $0.0005107 | $0.0001681 | $0.0005096 | $440.36 | $6,533.97 |
| 2014-12-25 | $0.0005092 | $0.0006274 | $0.0004477 | $0.0006125 | $468.20 | $7,853.41 |
| 2014-12-26 | $0.0006128 | $0.0006374 | $0.0001968 | $0.0001968 | $64.43 | $2,522.84 |
| 2014-12-27 | $0.0001965 | $0.0004206 | $0.0001913 | $0.0004201 | $55.18 | $5,386.75 |
| 2014-12-28 | $0.0004205 | $0.0004256 | $0.0002316 | $0.0002316 | $27.95 | $2,969.57 |
| 2014-12-29 | $0.0002319 | $0.0004431 | $0.0002217 | $0.0002220 | $20.53 | $2,846.68 |
| 2014-12-30 | $0.0002220 | $0.0004306 | $0.0002219 | $0.0004257 | $19.94 | $5,459.05 |
| 2014-12-31 | $0.0004260 | $0.0004268 | $0.0004033 | $0.0004163 | $1.55 | $5,337.88 |