GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.001766 | $0.001854 | $0.001664 | $0.001821 | $2,366.75 | $0 |
| 2017-05-02 | $0.001819 | $0.001982 | $0.001689 | $0.001874 | $2,015.77 | $0 |
| 2017-05-03 | $0.001860 | $0.002054 | $0.001818 | $0.002027 | $1,306.99 | $0 |
| 2017-05-04 | $0.002027 | $0.002188 | $0.001952 | $0.001984 | $1,167.74 | $0 |
| 2017-05-05 | $0.002060 | $0.003973 | $0.002001 | $0.002972 | $2,921.63 | $0 |
| 2017-05-06 | $0.002878 | $0.003885 | $0.002535 | $0.003805 | $4,403.37 | $0 |
| 2017-05-07 | $0.003805 | $0.003992 | $0.003167 | $0.003992 | $3,047.92 | $0 |
| 2017-05-08 | $0.003992 | $0.004103 | $0.003384 | $0.003791 | $4,521.26 | $0 |
| 2017-05-09 | $0.003705 | $0.004326 | $0.003649 | $0.003913 | $3,486.50 | $0 |
| 2017-05-10 | $0.003914 | $0.004261 | $0.003725 | $0.004114 | $3,068.59 | $0 |
| 2017-05-11 | $0.004121 | $0.005164 | $0.003877 | $0.004144 | $4,494.20 | $0 |
| 2017-05-12 | $0.004111 | $0.004187 | $0.003626 | $0.003738 | $3,137.40 | $0 |
| 2017-05-13 | $0.003730 | $0.003963 | $0.003483 | $0.003831 | $4,711.49 | $0 |
| 2017-05-14 | $0.003843 | $0.004645 | $0.002787 | $0.003598 | $2,679.54 | $0 |
| 2017-05-15 | $0.003582 | $0.004484 | $0.002840 | $0.003687 | $3,805.90 | $0 |
| 2017-05-16 | $0.003681 | $0.004396 | $0.003034 | $0.003461 | $3,210.36 | $0 |
| 2017-05-17 | $0.003686 | $0.004655 | $0.003177 | $0.003735 | $4,417.45 | $0 |
| 2017-05-18 | $0.003624 | $0.004741 | $0.003567 | $0.004052 | $3,846.00 | $0 |
| 2017-05-19 | $0.004054 | $0.004688 | $0.003939 | $0.004126 | $3,081.50 | $0 |
| 2017-05-20 | $0.004121 | $0.004928 | $0.004101 | $0.004666 | $3,133.18 | $0 |
| 2017-05-21 | $0.004910 | $0.005016 | $0.004296 | $0.004533 | $4,727.21 | $0 |
| 2017-05-22 | $0.004548 | $0.005284 | $0.003691 | $0.004749 | $925.06 | $0 |
| 2017-05-23 | $0.004953 | $0.005161 | $0.003366 | $0.005071 | $717.41 | $0 |
| 2017-05-24 | $0.005077 | $0.005308 | $0.004397 | $0.005172 | $1,435.17 | $0 |
| 2017-05-25 | $0.005211 | $0.005672 | $0.003976 | $0.004335 | $1,287.51 | $0 |
| 2017-05-26 | $0.003983 | $0.005169 | $0.003593 | $0.004259 | $2,200.39 | $0 |
| 2017-05-27 | $0.003758 | $0.004302 | $0.003016 | $0.003478 | $445.79 | $0 |
| 2017-05-28 | $0.003478 | $0.004182 | $0.003336 | $0.003807 | $1,256.97 | $0 |
| 2017-05-29 | $0.003821 | $0.004112 | $0.003251 | $0.004027 | $1,296.56 | $0 |
| 2017-05-30 | $0.004009 | $0.004239 | $0.003838 | $0.003861 | $1,179.77 | $0 |
| 2017-05-31 | $0.003811 | $0.004477 | $0.003794 | $0.004113 | $2,193.81 | $0 |