GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01717 | $0.01745 | $0.01356 | $0.01403 | $10.12 | $240,939 |
| 2017-08-02 | $0.01403 | $0.01645 | $0.01107 | $0.01617 | $697.80 | $277,627 |
| 2017-08-03 | $0.01620 | $0.01856 | $0.01528 | $0.01753 | $446.70 | $301,093 |
| 2017-08-04 | $0.01753 | $0.01806 | $0.01635 | $0.01771 | $17.48 | $304,042 |
| 2017-08-05 | $0.01770 | $0.02060 | $0.01769 | $0.01855 | $11.13 | $318,522 |
| 2017-08-06 | $0.01855 | $0.02042 | $0.01855 | $0.01917 | $1.93 | $329,184 |
| 2017-08-07 | $0.01913 | $0.02024 | $0.01264 | $0.02016 | $47.55 | $346,180 |
| 2017-08-08 | $0.02018 | $0.02061 | $0.009107 | $0.01974 | $1,188.76 | $338,954 |
| 2017-08-09 | $0.01973 | $0.01978 | $0.006573 | $0.01842 | $1,899.66 | $316,264 |
| 2017-08-10 | $0.01842 | $0.01862 | $0.01235 | $0.01691 | $134.14 | $290,382 |
| 2017-08-11 | $0.01691 | $0.01818 | $0.01683 | $0.01812 | $1.45 | $311,142 |
| 2017-08-12 | $0.01811 | $0.01858 | $0.01258 | $0.01274 | $160.23 | $218,707 |
| 2017-08-13 | $0.01272 | $0.02020 | $0.01272 | $0.01824 | $47.49 | $313,161 |
| 2017-08-14 | $0.01825 | $0.02120 | $0.004344 | $0.02071 | $1,055.50 | $355,602 |
| 2017-08-15 | $0.02076 | $0.02125 | $0.003968 | $0.01606 | $1,380.56 | $275,724 |
| 2017-08-16 | $0.01607 | $0.01624 | $0.006104 | $0.01014 | $166.12 | $174,199 |
| 2017-08-17 | $0.01014 | $0.01017 | $0.008121 | $0.008121 | $280.17 | $139,444 |
| 2017-08-18 | $0.008104 | $0.008104 | $0.007104 | $0.007155 | $330.66 | $122,861 |
| 2017-08-19 | $0.007149 | $0.007681 | $0.005592 | $0.007668 | $47.95 | $131,669 |
| 2017-08-20 | $0.007636 | $0.007636 | $0.007292 | $0.007335 | $2.00 | $125,953 |
| 2017-08-21 | $0.007301 | $0.009827 | $0.007163 | $0.009700 | $6.73 | $166,559 |
| 2017-08-22 | $0.009722 | $0.009722 | $0.006811 | $0.008189 | $30.65 | $140,614 |
| 2017-08-23 | $0.008172 | $0.008217 | $0.007541 | $0.007661 | $274.27 | $131,553 |
| 2017-08-24 | $0.007664 | $0.008472 | $0.007603 | $0.008411 | $104.49 | $144,429 |
| 2017-08-25 | $0.008398 | $0.008548 | $0.007695 | $0.008514 | $20.20 | $146,201 |
| 2017-08-26 | $0.008517 | $0.008536 | $0.008326 | $0.008473 | $18.55 | $145,492 |
| 2017-08-27 | $0.008471 | $0.008545 | $0.007782 | $0.007826 | $13.95 | $134,384 |
| 2017-08-28 | $0.007818 | $0.007870 | $0.007514 | $0.007843 | $1.34 | $134,670 |
| 2017-08-29 | $0.007856 | $0.01643 | $0.007554 | $0.01624 | $231.86 | $278,841 |
| 2017-08-30 | $0.01622 | $0.01637 | $0.007547 | $0.01422 | $7.60 | $244,198 |
| 2017-08-31 | $0.01420 | $0.01457 | $0.007866 | $0.01383 | $160.80 | $237,530 |