GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0005212 | $0.0005213 | $0.0004912 | $0.0005181 | $2.36 | $6,657.23 |
| 2015-03-02 | $0.0005178 | $0.0005471 | $0.0005120 | $0.0005457 | $0.4031 | $7,011.52 |
| 2015-03-03 | $0.0005458 | $0.0005659 | $0.0003325 | $0.0005578 | $9.31 | $7,167.66 |
| 2015-03-04 | $0.0005578 | $0.0005613 | $0.0005041 | $0.0005141 | $8.94 | $6,606.28 |
| 2015-03-05 | $0.0005134 | $0.0005151 | $0.0003300 | $0.0003505 | $18.39 | $4,503.86 |
| 2015-03-06 | $0.0003507 | $0.0004039 | $0.0003436 | $0.0004007 | $18.20 | $5,149.68 |
| 2015-03-07 | $0.0004009 | $0.0004140 | $0.0002680 | $0.0004115 | $12.66 | $5,288.51 |
| 2015-03-08 | $0.0004116 | $0.0004140 | $0.0004010 | $0.0004033 | $15.16 | $5,183.79 |
| 2015-03-09 | $0.0004033 | $0.0004391 | $0.0004026 | $0.0004348 | $11.39 | $5,588.23 |
| 2015-03-10 | $0.0004344 | $0.0004471 | $0.0002852 | $0.0002859 | $10.04 | $3,674.22 |
| 2015-03-11 | $0.0002859 | $0.0003713 | $0.0002849 | $0.0002965 | $18.11 | $3,810.68 |
| 2015-03-12 | $0.0002964 | $0.0003714 | $0.0002932 | $0.0003684 | $20.54 | $4,735.57 |
| 2015-03-13 | $0.0003679 | $0.0005261 | $0.0002759 | $0.0005157 | $53.54 | $6,629.77 |
| 2015-03-14 | $0.0005136 | $0.0005136 | $0.0004917 | $0.0004939 | $52.00 | $6,349.45 |
| 2015-03-15 | $0.0004933 | $0.0005072 | $0.0004917 | $0.0004970 | $4.40 | $6,388.68 |
| 2015-03-16 | $0.0004983 | $0.0005118 | $0.0004345 | $0.0004358 | $1.44 | $5,602.47 |
| 2015-03-17 | $0.0004359 | $0.0004981 | $0.0003367 | $0.0004282 | $3.32 | $5,504.96 |
| 2015-03-18 | $0.0004283 | $0.0005011 | $0.0004268 | $0.0004517 | $4.50 | $5,807.16 |
| 2015-03-19 | $0.0004511 | $0.0004715 | $0.0004376 | $0.0004693 | $4.82 | $6,033.82 |
| 2015-03-20 | $0.0004697 | $0.0004767 | $0.0004665 | $0.0004713 | $3.48 | $6,058.99 |
| 2015-03-21 | $0.0004711 | $0.0004798 | $0.0002572 | $0.0002574 | $0.5195 | $3,309.40 |
| 2015-03-22 | $0.0002574 | $0.0004046 | $0.0002570 | $0.0004020 | $0.4790 | $5,167.56 |
| 2015-03-23 | $0.0004019 | $0.0004888 | $0.0003926 | $0.0004000 | $0.7224 | $5,142.75 |
| 2015-03-24 | $0.0004001 | $0.0004793 | $0.0003972 | $0.0004362 | $0.7859 | $5,607.82 |
| 2015-03-25 | $0.0004372 | $0.0004436 | $0.0002605 | $0.0002633 | $1.34 | $3,385.11 |
| 2015-03-26 | $0.0002634 | $0.0004528 | $0.0002620 | $0.0004423 | $3.60 | $5,686.24 |
| 2015-03-27 | $0.0004424 | $0.0004571 | $0.0004365 | $0.0004398 | $2.55 | $5,653.83 |
| 2015-03-28 | $0.0004397 | $0.0004999 | $0.0002874 | $0.0004982 | $10.53 | $6,404.83 |
| 2015-03-29 | $0.0004980 | $0.0004987 | $0.0004745 | $0.0004780 | $14.00 | $6,145.17 |
| 2015-03-30 | $0.0004785 | $0.0005062 | $0.0001190 | $0.0002477 | $66.65 | $3,183.91 |
| 2015-03-31 | $0.0002475 | $0.0003475 | $0.0002421 | $0.0003345 | $65.36 | $4,300.02 |