GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0003346 | $0.0003462 | $0.0002734 | $0.0002745 | $6.64 | $3,528.89 |
| 2015-04-02 | $0.0002745 | $0.0002799 | $0.0002700 | $0.0002783 | $3.22 | $3,578.19 |
| 2015-04-03 | $0.0002783 | $0.0003287 | $0.0002065 | $0.0003281 | $0.7151 | $4,217.76 |
| 2015-04-04 | $0.0003281 | $0.0003433 | $0.0002540 | $0.0002564 | $0.9776 | $3,295.90 |
| 2015-04-05 | $0.0002562 | $0.0003545 | $0.0002545 | $0.0003542 | $0.7503 | $4,553.81 |
| 2015-04-06 | $0.0003544 | $0.0003560 | $0.0002597 | $0.0002606 | $2.66 | $3,350.80 |
| 2015-04-07 | $0.0002606 | $0.0002609 | $0.0002548 | $0.0002560 | $3.38 | $3,290.99 |
| 2015-04-08 | $0.0002557 | $0.0003378 | $0.0002467 | $0.0002475 | $1.04 | $3,182.34 |
| 2015-04-09 | $0.0002475 | $0.0002486 | $0.0002418 | $0.0002462 | $1.07 | $3,164.93 |
| 2015-04-10 | $0.0002461 | $0.0002461 | $0.0002351 | $0.0002382 | $1.03 | $3,062.84 |
| 2015-04-11 | $0.0002384 | $0.0003246 | $0.0002365 | $0.0003242 | $0.2454 | $4,167.87 |
| 2015-04-12 | $0.0003241 | $0.0003257 | $0.0002450 | $0.0003211 | $0.8933 | $4,127.55 |
| 2015-04-13 | $0.0003212 | $0.0003231 | $0.0003041 | $0.0003080 | $0.9672 | $3,959.56 |
| 2015-04-14 | $0.0003077 | $0.0003082 | $0.0002964 | $0.0003003 | $0.5677 | $3,860.09 |
| 2015-04-15 | $0.0003002 | $0.0003131 | $0.0002995 | $0.0003131 | $1.84 | $4,025.49 |
| 2015-04-16 | $0.0003134 | $0.0003189 | $0.0001484 | $0.0001486 | $26.07 | $1,910.42 |
| 2015-04-17 | $0.0001486 | $0.0002152 | $0.0001443 | $0.0002140 | $23.82 | $2,751.64 |
| 2015-04-18 | $0.0002140 | $0.0002891 | $0.0001568 | $0.0002882 | $22.76 | $3,705.24 |
| 2015-04-19 | $0.0002881 | $0.0002919 | $0.0002824 | $0.0002827 | $22.90 | $3,634.52 |
| 2015-04-20 | $0.0002827 | $0.0002859 | $0.0002795 | $0.0002808 | $0.4989 | $3,610.08 |
| 2015-04-21 | $0.0002808 | $0.0002939 | $0.0002804 | $0.0002931 | $0.2562 | $3,767.84 |
| 2015-04-22 | $0.0002941 | $0.0002952 | $0.0002921 | $0.0002937 | $0.2567 | $3,776.36 |
| 2015-04-24 | $0.0002887 | $0.0002902 | $0.0002874 | $0.0002890 | $0.2616 | $3,715.67 |
| 2015-04-25 | $0.0002891 | $0.0002907 | $0.0001866 | $0.0002672 | $0.3203 | $3,435.80 |
| 2015-04-26 | $0.0002671 | $0.0002752 | $0.0001869 | $0.0002742 | $0.9043 | $3,525.65 |
| 2015-04-27 | $0.0002743 | $0.0002916 | $0.0002725 | $0.0002865 | $0.8799 | $3,683.59 |
| 2015-04-28 | $0.0002866 | $0.0002869 | $0.0002788 | $0.0002815 | $0.5470 | $3,618.76 |
| 2015-04-29 | $0.0001746 | $0.0001751 | $0.0001430 | $0.0001446 | $4.56 | $1,859.52 |
| 2015-04-30 | $0.0001445 | $0.0002876 | $0.0001440 | $0.0002124 | $10.19 | $2,730.60 |