GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0004166 | $0.0004166 | $0.0003925 | $0.0003928 | $1.51 | $5,037.40 |
| 2015-01-02 | $0.0003926 | $0.0003947 | $0.0003523 | $0.0003780 | $1.00 | $4,848.06 |
| 2015-01-03 | $0.0003778 | $0.0003846 | $0.0003485 | $0.0003485 | $7.44 | $4,469.85 |
| 2015-01-04 | $0.0003486 | $0.0003533 | $0.0002112 | $0.0002140 | $8.38 | $2,744.48 |
| 2015-01-05 | $0.0002147 | $0.0003424 | $0.0002147 | $0.0003266 | $3.23 | $4,189.00 |
| 2015-01-06 | $0.0003268 | $0.0003451 | $0.0002108 | $0.0003434 | $2.11 | $4,404.56 |
| 2015-01-07 | $0.0003433 | $0.0003555 | $0.0002990 | $0.0003503 | $1.76 | $4,492.31 |
| 2015-01-08 | $0.0003500 | $0.0003500 | $0.0002822 | $0.0002833 | $1.05 | $3,634.22 |
| 2015-01-09 | $0.0002824 | $0.0002853 | $0.0002756 | $0.0002820 | $0.4185 | $3,616.96 |
| 2015-01-10 | $0.0002846 | $0.0003401 | $0.0002636 | $0.0002638 | $26.64 | $3,383.70 |
| 2015-01-11 | $0.0002636 | $0.0003187 | $0.0002631 | $0.0003055 | $15.18 | $3,918.78 |
| 2015-01-12 | $0.0003061 | $0.0003124 | $0.0002571 | $0.0002571 | $2.35 | $3,297.70 |
| 2015-01-13 | $0.0002567 | $0.0002849 | $0.0002177 | $0.0002236 | $4.14 | $2,868.26 |
| 2015-01-14 | $0.0002217 | $0.0002514 | $0.0001779 | $0.0002048 | $6.14 | $2,627.36 |
| 2015-01-15 | $0.0002034 | $0.0002662 | $0.0002034 | $0.0002518 | $6.80 | $3,230.26 |
| 2015-01-16 | $0.0002509 | $0.0002659 | $0.0002397 | $0.0002497 | $2.40 | $3,203.46 |
| 2015-01-17 | $0.0002494 | $0.0002510 | $0.0001882 | $0.0001893 | $18.29 | $2,428.42 |
| 2015-01-18 | $0.0001900 | $0.0002748 | $0.0001848 | $0.0002734 | $21.99 | $3,507.95 |
| 2015-01-19 | $0.0002749 | $0.0002794 | $0.0002403 | $0.0002686 | $3.57 | $3,445.65 |
| 2015-01-20 | $0.0002661 | $0.0003345 | $0.0002225 | $0.0003339 | $13.61 | $4,283.59 |
| 2015-01-21 | $0.0003340 | $0.0003576 | $0.0003337 | $0.0003562 | $17.56 | $4,570.47 |
| 2015-01-22 | $0.0003569 | $0.0003721 | $0.0003142 | $0.0003268 | $4.81 | $4,192.63 |
| 2015-01-23 | $0.0003269 | $0.0004645 | $0.0003153 | $0.0004611 | $66.04 | $5,916.36 |
| 2015-01-24 | $0.0004607 | $0.0005921 | $0.0004554 | $0.0005502 | $89.76 | $7,060.06 |
| 2015-01-25 | $0.0005491 | $0.0005658 | $0.0004884 | $0.0005277 | $21.42 | $6,771.74 |
| 2015-01-26 | $0.0005285 | $0.0007425 | $0.0005285 | $0.0006509 | $0.8392 | $8,351.98 |
| 2015-01-27 | $0.0006501 | $0.0006556 | $0.0005940 | $0.0006271 | $0.6615 | $8,046.83 |
| 2015-01-28 | $0.0006268 | $0.0006344 | $0.0005381 | $0.0005544 | $0.5071 | $7,114.17 |
| 2015-01-29 | $0.0005530 | $0.0005749 | $0.0005275 | $0.0005651 | $1.83 | $7,251.94 |
| 2015-01-30 | $0.0005633 | $0.0005877 | $0.0005465 | $0.0005479 | $1.90 | $7,032.07 |
| 2015-01-31 | $0.0005480 | $0.0005651 | $0.0005235 | $0.0005263 | $0.9356 | $6,753.93 |