GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.03036 | $0.03242 | $0.03012 | $0.03203 | $24.34 | $549,999 |
| 2018-03-02 | $0.03195 | $0.03809 | $0.03144 | $0.03619 | $258.00 | $621,395 |
| 2018-03-03 | $0.03614 | $0.04498 | $0.03583 | $0.03942 | $1,067.80 | $676,913 |
| 2018-03-04 | $0.03935 | $0.04492 | $0.03825 | $0.03958 | $248.65 | $679,655 |
| 2018-03-05 | $0.03955 | $0.04628 | $0.03928 | $0.03992 | $598.17 | $685,458 |
| 2018-03-06 | $0.03981 | $0.03981 | $0.03511 | $0.03789 | $87.23 | $650,572 |
| 2018-03-07 | $0.03784 | $0.03841 | $0.03334 | $0.03457 | $7.68 | $593,680 |
| 2018-03-08 | $0.03224 | $0.03896 | $0.03213 | $0.03404 | $42.64 | $584,576 |
| 2018-03-09 | $0.03383 | $0.03432 | $0.02890 | $0.03101 | $46.91 | $532,424 |
| 2018-03-10 | $0.03102 | $0.03177 | $0.02535 | $0.03082 | $233.81 | $529,217 |
| 2018-03-11 | $0.03071 | $0.03404 | $0.02966 | $0.03303 | $4.99 | $567,205 |
| 2018-03-12 | $0.03293 | $0.03413 | $0.03040 | $0.03117 | $8.35 | $535,259 |
| 2018-03-13 | $0.03099 | $0.03234 | $0.02973 | $0.03065 | $118.63 | $526,234 |
| 2018-03-14 | $0.03065 | $0.03198 | $0.02806 | $0.02882 | $27.77 | $494,876 |
| 2018-03-15 | $0.02881 | $0.02899 | $0.02461 | $0.02546 | $6.27 | $437,132 |
| 2018-03-16 | $0.02544 | $0.02642 | $0.02449 | $0.02553 | $60.12 | $438,322 |
| 2018-03-17 | $0.02557 | $0.02562 | $0.02247 | $0.02293 | $18.59 | $393,685 |
| 2018-03-18 | $0.02287 | $0.02287 | $0.02121 | $0.02171 | $17.60 | $372,765 |
| 2018-03-20 | $0.02439 | $0.02568 | $0.02379 | $0.02533 | $26.09 | $434,977 |
| 2018-03-21 | $0.02538 | $0.03134 | $0.02534 | $0.03039 | $238.52 | $521,823 |
| 2018-03-22 | $0.03033 | $0.03094 | $0.02160 | $0.02680 | $1,021.61 | $460,207 |
| 2018-03-23 | $0.02680 | $0.02872 | $0.02575 | $0.02872 | $14.36 | $493,224 |
| 2018-03-24 | $0.02914 | $0.02925 | $0.02580 | $0.02716 | $114.08 | $466,349 |
| 2018-03-25 | $0.02678 | $0.02821 | $0.01683 | $0.01689 | $251.36 | $290,071 |
| 2018-03-26 | $0.01688 | $0.02410 | $0.01677 | $0.02397 | $278.65 | $411,626 |
| 2018-03-27 | $0.02394 | $0.02401 | $0.01466 | $0.01807 | $427.41 | $310,278 |
| 2018-03-28 | $0.01807 | $0.01863 | $0.01797 | $0.01824 | $26.73 | $313,266 |
| 2018-03-29 | $0.01826 | $0.01829 | $0.01724 | $0.01733 | $6.84 | $297,506 |