GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0002125 | $0.0002151 | $0.0002089 | $0.0002089 | $5.82 | $2,686.15 |
| 2015-05-02 | $0.0002089 | $0.0002122 | $0.0002089 | $0.0002115 | $0.4888 | $2,719.38 |
| 2015-05-03 | $0.0002114 | $0.0002175 | $0.0002107 | $0.0002160 | $0.4991 | $2,776.78 |
| 2015-05-04 | $0.0002169 | $0.0002184 | $0.0002140 | $0.0002151 | $0.4899 | $2,765.40 |
| 2015-05-05 | $0.0002151 | $0.0002153 | $0.0001551 | $0.0001558 | $0.8979 | $2,003.50 |
| 2015-05-06 | $0.0001559 | $0.0001653 | $0.0001544 | $0.0001606 | $1.53 | $2,064.78 |
| 2015-05-07 | $0.0001608 | $0.0001612 | $0.0001509 | $0.0001565 | $1.33 | $2,012.10 |
| 2015-05-08 | $0.0001566 | $0.0001625 | $0.0001559 | $0.0001610 | $0.1661 | $2,069.84 |
| 2015-05-09 | $0.0001610 | $0.0001621 | $0.0001608 | $0.0001612 | $0.1663 | $2,072.56 |
| 2015-05-10 | $0.0001563 | $0.0001569 | $0.0001560 | $0.0001563 | $0.9331 | $2,009.66 |
| 2015-05-11 | $0.0001562 | $0.0002772 | $0.0001151 | $0.0002613 | $13.77 | $3,359.37 |
| 2015-05-12 | $0.0002615 | $0.0002623 | $0.0002222 | $0.0002222 | $13.61 | $2,856.30 |
| 2015-05-13 | $0.0002218 | $0.0002242 | $0.0002162 | $0.0002176 | $0.7837 | $2,797.53 |
| 2015-05-14 | $0.0002175 | $0.0002188 | $0.0002169 | $0.0002176 | $0.02176 | $2,798.10 |
| 2015-05-17 | $0.0001825 | $0.0002322 | $0.0001702 | $0.0002321 | $0.9756 | $2,983.39 |
| 2015-05-18 | $0.0002321 | $0.0002325 | $0.0002278 | $0.0002283 | $0.9599 | $2,935.31 |
| 2015-05-19 | $0.0002285 | $0.0002295 | $0.0002272 | $0.0002273 | $0.09020 | $2,922.16 |
| 2015-05-20 | $0.0002273 | $0.0002300 | $0.0002272 | $0.0002293 | $0.09099 | $2,947.65 |
| 2015-05-21 | $0.0002293 | $0.0002294 | $0.0002292 | $0.0002292 | $0.09097 | $2,947.11 |
| 2015-05-22 | $0.0002225 | $0.0002265 | $0.0002225 | $0.0002260 | $0.006103 | $2,905.94 |
| 2015-05-23 | $0.0002259 | $0.0002290 | $0.0002249 | $0.0002270 | $0.5066 | $2,917.96 |
| 2015-05-24 | $0.0002269 | $0.0002278 | $0.0001578 | $0.0002265 | $0.5104 | $2,911.82 |
| 2015-05-25 | $0.0002265 | $0.0002314 | $0.0001733 | $0.0001849 | $0.9351 | $2,377.55 |
| 2015-05-26 | $0.0001849 | $0.0002256 | $0.0001838 | $0.0002254 | $1.00 | $2,897.60 |
| 2015-05-27 | $0.0002253 | $0.0002267 | $0.0001905 | $0.0002254 | $1.43 | $2,897.94 |
| 2015-05-28 | $0.0002254 | $0.0002254 | $0.0002201 | $0.0002208 | $1.42 | $2,838.36 |
| 2015-05-29 | $0.0002208 | $0.0002209 | $0.0002192 | $0.0002205 | $0.05432 | $2,834.99 |
| 2015-05-30 | $0.0002205 | $0.0002205 | $0.0001624 | $0.0001634 | $9.89 | $2,101.30 |
| 2015-05-31 | $0.0001633 | $0.0001676 | $0.0001619 | $0.0001656 | $9.95 | $2,128.68 |