GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.004048 | $0.004676 | $0.004048 | $0.004317 | $1,631.27 | $0 |
| 2017-06-02 | $0.004391 | $0.004653 | $0.004154 | $0.004382 | $1,466.20 | $0 |
| 2017-06-03 | $0.004356 | $0.004848 | $0.004286 | $0.004752 | $941.70 | $0 |
| 2017-06-04 | $0.004764 | $0.004797 | $0.004333 | $0.004680 | $709.20 | $0 |
| 2017-06-05 | $0.004681 | $0.005092 | $0.004200 | $0.004917 | $688.81 | $0 |
| 2017-06-06 | $0.004958 | $0.005557 | $0.004842 | $0.005445 | $533.56 | $0 |
| 2017-06-07 | $0.005447 | $0.005460 | $0.004894 | $0.005006 | $808.55 | $0 |
| 2017-06-08 | $0.005032 | $0.005387 | $0.004844 | $0.005387 | $789.05 | $0 |
| 2017-06-09 | $0.005379 | $0.005568 | $0.004815 | $0.005472 | $30.35 | $0 |
| 2017-06-10 | $0.005480 | $0.008002 | $0.005142 | $0.005502 | $603.71 | $0 |
| 2017-06-11 | $0.005501 | $0.01280 | $0.005148 | $0.005212 | $19.04 | $0 |
| 2017-06-12 | $0.005205 | $0.005933 | $0.004449 | $0.004664 | $409.68 | $80,078.05 |
| 2017-06-13 | $0.004622 | $0.005312 | $0.004594 | $0.004931 | $450.76 | $84,664.07 |
| 2017-06-14 | $0.004928 | $0.005333 | $0.004065 | $0.004251 | $137.93 | $72,992.68 |
| 2017-06-15 | $0.004251 | $0.004333 | $0.003682 | $0.003934 | $6.03 | $67,543.13 |
| 2017-06-16 | $0.004347 | $0.004347 | $0.004347 | $0.004347 | $1.94 | $74,629.43 |
| 2017-06-17 | $0.004347 | $0.004971 | $0.004347 | $0.004721 | $38.52 | $81,066.00 |
| 2017-06-18 | $0.004721 | $0.004996 | $0.004521 | $0.004996 | $12.06 | $85,786.32 |
| 2017-06-19 | $0.004996 | $0.004996 | $0.004521 | $0.004521 | $0.4359 | $77,638.52 |
| 2017-06-20 | $0.004521 | $0.004996 | $0.004521 | $0.004996 | $0.02651 | $85,788.40 |
| 2017-06-21 | $0.004996 | $0.004996 | $0.004546 | $0.004546 | $142.71 | $78,067.46 |
| 2017-06-22 | $0.004546 | $0.004546 | $0.004546 | $0.004546 | $45.46 | $78,067.46 |
| 2017-06-23 | $0.004771 | $0.005385 | $0.004746 | $0.005139 | $10.37 | $88,246.31 |
| 2017-06-24 | $0.005139 | $0.005440 | $0.004994 | $0.005091 | $3.58 | $87,423.46 |
| 2017-06-25 | $0.005080 | $0.009868 | $0.004980 | $0.009272 | $386.32 | $159,210 |
| 2017-06-26 | $0.009267 | $0.009290 | $0.007786 | $0.009013 | $136.17 | $154,773 |
| 2017-06-27 | $0.009013 | $0.009393 | $0.007288 | $0.009393 | $16.97 | $161,293 |
| 2017-06-28 | $0.009454 | $0.01289 | $0.005055 | $0.01275 | $621.74 | $218,918 |
| 2017-06-29 | $0.01274 | $0.01276 | $0.009458 | $0.009856 | $17.20 | $169,234 |
| 2017-06-30 | $0.009875 | $0.009914 | $0.006987 | $0.007015 | $82.58 | $120,453 |