GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.007012 | $0.008709 | $0.006931 | $0.008474 | $21.74 | $145,505 |
| 2017-07-02 | $0.008473 | $0.008673 | $0.007803 | $0.007846 | $9.30 | $134,724 |
| 2017-07-03 | $0.007817 | $0.009207 | $0.007757 | $0.009101 | $57.74 | $156,285 |
| 2017-07-04 | $0.009081 | $0.009161 | $0.005114 | $0.007101 | $302.25 | $121,929 |
| 2017-07-05 | $0.007097 | $0.007608 | $0.006917 | $0.007562 | $3.97 | $129,843 |
| 2017-07-06 | $0.007565 | $0.008307 | $0.007504 | $0.008283 | $1.84 | $142,233 |
| 2017-07-07 | $0.008289 | $0.008305 | $0.007597 | $0.007674 | $15.57 | $131,766 |
| 2017-07-08 | $0.007680 | $0.009128 | $0.007595 | $0.009119 | $117.99 | $156,578 |
| 2017-07-09 | $0.009127 | $0.01018 | $0.008776 | $0.009971 | $757.81 | $171,213 |
| 2017-07-10 | $0.009990 | $0.01096 | $0.009123 | $0.009381 | $29.15 | $161,091 |
| 2017-07-11 | $0.009361 | $0.009570 | $0.009018 | $0.009271 | $27.72 | $159,195 |
| 2017-07-12 | $0.009225 | $0.009577 | $0.008576 | $0.009538 | $14.84 | $163,780 |
| 2017-07-13 | $0.009545 | $0.01039 | $0.009230 | $0.009230 | $5.84 | $158,498 |
| 2017-07-14 | $0.009224 | $0.01169 | $0.008900 | $0.01109 | $18.59 | $190,427 |
| 2017-07-15 | $0.01107 | $0.01237 | $0.009415 | $0.01019 | $112.74 | $175,057 |
| 2017-07-16 | $0.01016 | $0.01175 | $0.009865 | $0.01136 | $915.79 | $195,029 |
| 2017-07-17 | $0.01135 | $0.01288 | $0.01015 | $0.01286 | $179.08 | $220,812 |
| 2017-07-18 | $0.01289 | $0.01325 | $0.01153 | $0.01271 | $210.28 | $218,312 |
| 2017-07-19 | $0.01273 | $0.01301 | $0.008848 | $0.01129 | $17.52 | $193,822 |
| 2017-07-20 | $0.01125 | $0.01566 | $0.01033 | $0.01518 | $128.44 | $260,658 |
| 2017-07-21 | $0.01529 | $0.01575 | $0.01399 | $0.01483 | $0.5843 | $254,703 |
| 2017-07-22 | $0.01483 | $0.01702 | $0.01273 | $0.01685 | $420.97 | $289,412 |
| 2017-07-23 | $0.01685 | $0.05902 | $0.01667 | $0.02288 | $142.79 | $392,873 |
| 2017-07-24 | $0.02284 | $0.02296 | $0.01516 | $0.01597 | $113.11 | $274,248 |
| 2017-07-25 | $0.01597 | $0.01608 | $0.007056 | $0.01377 | $165.90 | $236,416 |
| 2017-07-26 | $0.01377 | $0.01470 | $0.008557 | $0.01460 | $237.50 | $250,743 |
| 2017-07-27 | $0.01464 | $0.01492 | $0.009903 | $0.01035 | $100.79 | $177,665 |
| 2017-07-28 | $0.01038 | $0.01564 | $0.01037 | $0.01466 | $33.07 | $251,695 |
| 2017-07-29 | $0.01460 | $0.01464 | $0.01046 | $0.01076 | $36.04 | $184,826 |
| 2017-07-30 | $0.01076 | $0.01855 | $0.01035 | $0.01853 | $712.08 | $318,266 |
| 2017-07-31 | $0.01855 | $0.01880 | $0.01389 | $0.01717 | $9.16 | $294,755 |