GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0009753 | $0.001160 | $0.0008465 | $0.0009506 | $418.49 | $0 |
| 2017-04-02 | $0.001156 | $0.001361 | $0.0008606 | $0.001113 | $422.33 | $0 |
| 2017-04-03 | $0.001114 | $0.001404 | $0.0009733 | $0.001247 | $480.91 | $0 |
| 2017-04-04 | $0.001157 | $0.001410 | $0.001020 | $0.001325 | $394.83 | $0 |
| 2017-04-05 | $0.001327 | $0.001391 | $0.001153 | $0.001361 | $416.18 | $0 |
| 2017-04-06 | $0.001362 | $0.001447 | $0.001191 | $0.001373 | $555.08 | $0 |
| 2017-04-07 | $0.001368 | $0.001457 | $0.001210 | $0.001435 | $420.82 | $0 |
| 2017-04-08 | $0.001431 | $0.001456 | $0.001208 | $0.001376 | $479.35 | $0 |
| 2017-04-09 | $0.001377 | $0.001471 | $0.001062 | $0.001247 | $531.99 | $0 |
| 2017-04-10 | $0.001377 | $0.001460 | $0.001042 | $0.001329 | $782.29 | $0 |
| 2017-04-11 | $0.001175 | $0.001457 | $0.001154 | $0.001338 | $715.29 | $0 |
| 2017-04-12 | $0.001362 | $0.001480 | $0.001186 | $0.001441 | $767.74 | $0 |
| 2017-04-13 | $0.001440 | $0.001682 | $0.001436 | $0.001648 | $310.20 | $0 |
| 2017-04-14 | $0.001649 | $0.001732 | $0.001649 | $0.001693 | $672.26 | $0 |
| 2017-04-15 | $0.001693 | $0.001719 | $0.001230 | $0.001325 | $327.71 | $0 |
| 2017-04-16 | $0.001325 | $0.001710 | $0.001138 | $0.001455 | $422.72 | $0 |
| 2017-04-17 | $0.001455 | $0.001676 | $0.001199 | $0.001588 | $334.92 | $0 |
| 2017-04-18 | $0.001588 | $0.001763 | $0.001566 | $0.001672 | $320.78 | $0 |
| 2017-04-19 | $0.001673 | $0.001738 | $0.001314 | $0.001440 | $533.60 | $0 |
| 2017-04-20 | $0.001440 | $0.001741 | $0.001405 | $0.001622 | $184.88 | $0 |
| 2017-04-21 | $0.001512 | $0.002315 | $0.001371 | $0.002138 | $1,134.73 | $0 |
| 2017-04-22 | $0.002432 | $0.002938 | $0.001552 | $0.001552 | $687.34 | $0 |
| 2017-04-23 | $0.001552 | $0.001845 | $0.001417 | $0.001521 | $564.81 | $0 |
| 2017-04-24 | $0.001545 | $0.001801 | $0.001541 | $0.001750 | $794.96 | $0 |
| 2017-04-25 | $0.001750 | $0.001777 | $0.001447 | $0.001506 | $588.99 | $0 |
| 2017-04-26 | $0.001443 | $0.001692 | $0.001443 | $0.001499 | $185.43 | $0 |
| 2017-04-27 | $0.001525 | $0.001724 | $0.001474 | $0.001674 | $749.48 | $0 |
| 2017-04-28 | $0.001713 | $0.001770 | $0.001609 | $0.001685 | $800.20 | $0 |
| 2017-04-29 | $0.001685 | $0.001801 | $0.001644 | $0.001718 | $671.55 | $0 |
| 2017-04-30 | $0.001718 | $0.001766 | $0.001654 | $0.001766 | $641.01 | $0 |