GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01025 | $0.01964 | $0.01012 | $0.01257 | $501.33 | $215,819 |
| 2017-11-02 | $0.01258 | $0.01806 | $0.01258 | $0.01344 | $88.52 | $230,794 |
| 2017-11-03 | $0.01342 | $0.01397 | $0.008006 | $0.01363 | $780.70 | $234,116 |
| 2017-11-04 | $0.01360 | $0.01924 | $0.01301 | $0.01922 | $2.25 | $329,977 |
| 2017-11-05 | $0.01922 | $0.01922 | $0.01081 | $0.01110 | $26.44 | $190,595 |
| 2017-11-06 | $0.01112 | $0.01336 | $0.009025 | $0.01213 | $12.43 | $208,256 |
| 2017-11-07 | $0.01211 | $0.01253 | $0.01209 | $0.01235 | $4.13 | $212,061 |
| 2017-11-08 | $0.01231 | $0.01357 | $0.01046 | $0.01121 | $11.29 | $192,538 |
| 2017-11-09 | $0.01120 | $0.01120 | $0.01022 | $0.01066 | $9.55 | $183,074 |
| 2017-11-10 | $0.01069 | $0.01100 | $0.009561 | $0.009568 | $19.82 | $164,289 |
| 2017-11-11 | $0.009534 | $0.009878 | $0.009155 | $0.009281 | $71.44 | $159,366 |
| 2017-11-12 | $0.009277 | $0.009277 | $0.006968 | $0.007914 | $58.20 | $135,896 |
| 2017-11-13 | $0.007926 | $0.009080 | $0.007864 | $0.008733 | $6.55 | $149,955 |
| 2017-11-14 | $0.008751 | $0.01778 | $0.008505 | $0.01651 | $1,153.66 | $283,498 |
| 2017-11-15 | $0.01652 | $0.02066 | $0.01404 | $0.01666 | $941.78 | $286,096 |
| 2017-11-16 | $0.01674 | $0.05356 | $0.01531 | $0.05173 | $13,320.50 | $888,334 |
| 2017-11-17 | $0.05165 | $0.05392 | $0.02020 | $0.02301 | $2,135.13 | $395,088 |
| 2017-11-18 | $0.02292 | $0.04148 | $0.02074 | $0.02227 | $276.21 | $382,324 |
| 2017-11-19 | $0.02222 | $0.02592 | $0.02207 | $0.02592 | $88.29 | $445,166 |
| 2017-11-20 | $0.02591 | $0.04381 | $0.02154 | $0.04351 | $929.10 | $747,091 |
| 2017-11-21 | $0.04352 | $0.05344 | $0.03917 | $0.04832 | $2,207.53 | $829,785 |
| 2017-11-22 | $0.04844 | $0.04881 | $0.03955 | $0.04139 | $152.58 | $710,653 |
| 2017-11-23 | $0.04137 | $0.05246 | $0.03980 | $0.04869 | $1,040.03 | $836,087 |
| 2017-11-24 | $0.04870 | $0.05213 | $0.04730 | $0.04936 | $152.51 | $847,571 |
| 2017-11-25 | $0.04926 | $0.05088 | $0.04204 | $0.04401 | $576.55 | $755,687 |
| 2017-11-26 | $0.04399 | $0.06291 | $0.04394 | $0.05855 | $739.02 | $1,005,345 |
| 2017-11-27 | $0.05851 | $0.06242 | $0.04194 | $0.04203 | $20.13 | $721,787 |
| 2017-11-28 | $0.04214 | $0.05349 | $0.02681 | $0.05327 | $440.40 | $914,665 |
| 2017-11-29 | $0.05321 | $0.05687 | $0.02882 | $0.02972 | $156.53 | $510,292 |
| 2017-11-30 | $0.03017 | $0.03716 | $0.02181 | $0.02710 | $1,542.86 | $465,267 |