GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01384 | $0.01395 | $0.006372 | $0.006619 | $106.24 | $113,652 |
| 2017-09-02 | $0.006632 | $0.01058 | $0.005738 | $0.009447 | $87.04 | $162,215 |
| 2017-09-03 | $0.009446 | $0.01037 | $0.006851 | $0.007388 | $14.25 | $126,861 |
| 2017-09-04 | $0.007390 | $0.009880 | $0.007267 | $0.007283 | $20.90 | $125,052 |
| 2017-09-05 | $0.007320 | $0.01021 | $0.006897 | $0.007682 | $22.47 | $131,912 |
| 2017-09-06 | $0.007691 | $0.01341 | $0.007688 | $0.01341 | $76.72 | $230,289 |
| 2017-09-07 | $0.01339 | $0.01339 | $0.007870 | $0.01015 | $130.44 | $174,334 |
| 2017-09-08 | $0.01022 | $0.02178 | $0.007996 | $0.01344 | $1,197.20 | $230,725 |
| 2017-09-09 | $0.01346 | $0.02113 | $0.009208 | $0.01433 | $1,058.23 | $246,064 |
| 2017-09-10 | $0.01429 | $0.01556 | $0.01023 | $0.01137 | $121.98 | $195,192 |
| 2017-09-11 | $0.01135 | $0.01490 | $0.01007 | $0.01012 | $133.49 | $173,857 |
| 2017-09-12 | $0.01013 | $0.01177 | $0.008410 | $0.008420 | $71.21 | $144,582 |
| 2017-09-13 | $0.008388 | $0.01398 | $0.004989 | $0.007134 | $215.97 | $122,498 |
| 2017-09-14 | $0.007134 | $0.008458 | $0.005268 | $0.005441 | $57.59 | $93,429.66 |
| 2017-09-15 | $0.005483 | $0.007190 | $0.005022 | $0.006992 | $2.06 | $120,057 |
| 2017-09-16 | $0.006973 | $0.007296 | $0.005690 | $0.007099 | $15.05 | $121,907 |
| 2017-09-17 | $0.007095 | $0.007095 | $0.004688 | $0.004702 | $76.25 | $80,742.93 |
| 2017-09-18 | $0.004693 | $0.007327 | $0.004693 | $0.007327 | $191.85 | $125,811 |
| 2017-09-19 | $0.007345 | $0.007384 | $0.004379 | $0.006505 | $66.83 | $111,704 |
| 2017-09-20 | $0.006497 | $0.006597 | $0.005455 | $0.006280 | $9.51 | $107,840 |
| 2017-09-21 | $0.006249 | $0.006291 | $0.005309 | $0.005365 | $15.73 | $92,124.81 |
| 2017-09-22 | $0.005359 | $0.005451 | $0.003097 | $0.004490 | $355.21 | $77,106.37 |
| 2017-09-23 | $0.004476 | $0.004723 | $0.004425 | $0.004703 | $0.8459 | $80,765.08 |
| 2017-09-24 | $0.004704 | $0.005669 | $0.003671 | $0.005073 | $112.27 | $87,110.59 |
| 2017-09-25 | $0.005068 | $0.005479 | $0.004199 | $0.004209 | $38.16 | $72,276.06 |
| 2017-09-26 | $0.004209 | $0.005414 | $0.004136 | $0.004913 | $2.74 | $84,368.84 |
| 2017-09-27 | $0.004900 | $0.004985 | $0.004267 | $0.004808 | $46.25 | $82,552.28 |
| 2017-09-28 | $0.004807 | $0.004862 | $0.004194 | $0.004209 | $80.33 | $72,269.20 |
| 2017-09-29 | $0.004206 | $0.004719 | $0.004038 | $0.004714 | $18.04 | $80,941.95 |
| 2017-09-30 | $0.004714 | $0.005211 | $0.004710 | $0.005211 | $73.93 | $89,479.73 |