GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.005735 | $0.005802 | $0.005063 | $0.005802 | $103.73 | $99,632.48 |
| 2017-10-02 | $0.005800 | $0.006716 | $0.005776 | $0.006384 | $85.90 | $109,620 |
| 2017-10-03 | $0.006384 | $0.006860 | $0.006192 | $0.006852 | $1.98 | $117,666 |
| 2017-10-04 | $0.006868 | $0.008620 | $0.006675 | $0.007453 | $125.44 | $127,978 |
| 2017-10-05 | $0.007457 | $0.007884 | $0.007272 | $0.007830 | $9.13 | $134,456 |
| 2017-10-06 | $0.007825 | $0.007990 | $0.007795 | $0.007958 | $19.14 | $136,647 |
| 2017-10-07 | $0.007960 | $0.008753 | $0.007894 | $0.008733 | $9.91 | $149,955 |
| 2017-10-08 | $0.008709 | $0.008721 | $0.005846 | $0.006074 | $52.43 | $104,301 |
| 2017-10-09 | $0.006076 | $0.009008 | $0.006075 | $0.007898 | $105.38 | $135,616 |
| 2017-10-10 | $0.007897 | $0.008020 | $0.007093 | $0.007145 | $81.09 | $122,695 |
| 2017-10-11 | $0.007144 | $0.007313 | $0.007087 | $0.007233 | $24.00 | $124,205 |
| 2017-10-12 | $0.007239 | $0.008407 | $0.007221 | $0.008407 | $4.45 | $144,363 |
| 2017-10-13 | $0.008433 | $0.009109 | $0.007290 | $0.007463 | $12.38 | $128,158 |
| 2017-10-14 | $0.007465 | $0.007699 | $0.004852 | $0.007651 | $41.17 | $131,386 |
| 2017-10-15 | $0.007665 | $0.007690 | $0.007110 | $0.007429 | $26.55 | $127,575 |
| 2017-10-16 | $0.007432 | $0.007569 | $0.007361 | $0.007569 | $0.7617 | $129,977 |
| 2017-10-17 | $0.007571 | $0.007592 | $0.004813 | $0.004816 | $6.53 | $82,702.36 |
| 2017-10-18 | $0.004817 | $0.007172 | $0.004416 | $0.007148 | $0.2848 | $122,741 |
| 2017-10-19 | $0.007152 | $0.007349 | $0.004880 | $0.004946 | $14.96 | $84,934.12 |
| 2017-10-20 | $0.004947 | $0.01261 | $0.004947 | $0.01258 | $718.38 | $215,968 |
| 2017-10-21 | $0.01255 | $0.01503 | $0.008657 | $0.008657 | $206.76 | $148,654 |
| 2017-10-22 | $0.008660 | $0.01346 | $0.003719 | $0.007845 | $465.15 | $134,718 |
| 2017-10-23 | $0.007833 | $0.01514 | $0.007589 | $0.01493 | $1,044.87 | $256,393 |
| 2017-10-24 | $0.01490 | $0.01490 | $0.006134 | $0.006363 | $14.00 | $109,256 |
| 2017-10-25 | $0.006366 | $0.01494 | $0.006355 | $0.01491 | $597.59 | $256,046 |
| 2017-10-26 | $0.01491 | $0.02280 | $0.01468 | $0.01622 | $970.89 | $278,444 |
| 2017-10-27 | $0.01622 | $0.01652 | $0.01368 | $0.01379 | $81.79 | $236,872 |
| 2017-10-28 | $0.01383 | $0.01636 | $0.01324 | $0.01335 | $22.25 | $229,216 |
| 2017-10-29 | $0.01333 | $0.01334 | $0.01137 | $0.01220 | $209.10 | $209,491 |
| 2017-10-30 | $0.01213 | $0.01506 | $0.01201 | $0.01390 | $7.81 | $238,614 |
| 2017-10-31 | $0.01385 | $0.01398 | $0.01002 | $0.01025 | $5.44 | $176,065 |