GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02696 | $0.04823 | $0.02622 | $0.03138 | $244.11 | $538,785 |
| 2017-12-02 | $0.03135 | $0.03188 | $0.02222 | $0.02577 | $267.50 | $442,579 |
| 2017-12-03 | $0.02580 | $0.02748 | $0.02224 | $0.02745 | $740.74 | $471,377 |
| 2017-12-04 | $0.02754 | $0.02803 | $0.01425 | $0.02769 | $1,541.60 | $475,433 |
| 2017-12-05 | $0.02774 | $0.02784 | $0.02666 | $0.02697 | $131.96 | $463,140 |
| 2017-12-06 | $0.02691 | $0.03211 | $0.02657 | $0.03041 | $370.80 | $522,158 |
| 2017-12-07 | $0.03036 | $0.03753 | $0.01407 | $0.03204 | $3,635.70 | $550,109 |
| 2017-12-08 | $0.03211 | $0.03259 | $0.01829 | $0.02434 | $55.93 | $417,909 |
| 2017-12-09 | $0.02435 | $0.03212 | $0.02435 | $0.02680 | $397.01 | $460,145 |
| 2017-12-10 | $0.02686 | $0.02686 | $0.02066 | $0.02164 | $139.92 | $371,657 |
| 2017-12-11 | $0.02149 | $0.02551 | $0.02059 | $0.02239 | $757.80 | $384,512 |
| 2017-12-12 | $0.02246 | $0.02470 | $0.02038 | $0.02325 | $917.01 | $399,187 |
| 2017-12-13 | $0.02329 | $0.02385 | $0.01705 | $0.01758 | $558.66 | $301,842 |
| 2017-12-14 | $0.01752 | $0.02115 | $0.01700 | $0.01770 | $260.57 | $303,897 |
| 2017-12-15 | $0.01772 | $0.02255 | $0.01753 | $0.02220 | $236.23 | $381,270 |
| 2017-12-16 | $0.02224 | $0.02234 | $0.01830 | $0.02201 | $202.72 | $377,870 |
| 2017-12-17 | $0.02201 | $0.02836 | $0.01803 | $0.02703 | $1,226.88 | $464,146 |
| 2017-12-18 | $0.02710 | $0.02755 | $0.02486 | $0.02752 | $696.10 | $472,517 |
| 2017-12-19 | $0.02751 | $0.02760 | $0.02302 | $0.02381 | $306.93 | $408,830 |
| 2017-12-20 | $0.02379 | $0.03390 | $0.01863 | $0.01928 | $275.34 | $331,085 |
| 2017-12-21 | $0.01933 | $0.02299 | $0.01916 | $0.02036 | $182.40 | $349,548 |
| 2017-12-22 | $0.02043 | $0.02063 | $0.01389 | $0.01749 | $79.87 | $300,252 |
| 2017-12-23 | $0.01765 | $0.01987 | $0.01468 | $0.01734 | $248.31 | $297,688 |
| 2017-12-24 | $0.01753 | $0.02328 | $0.01571 | $0.02328 | $632.30 | $399,808 |
| 2017-12-25 | $0.02353 | $0.02571 | $0.02215 | $0.02535 | $26.78 | $435,363 |
| 2017-12-26 | $0.02534 | $0.03086 | $0.02523 | $0.02930 | $974.41 | $503,039 |
| 2017-12-27 | $0.02932 | $0.03030 | $0.02099 | $0.02223 | $328.71 | $381,795 |
| 2017-12-28 | $0.02219 | $0.02228 | $0.01556 | $0.01746 | $859.82 | $299,898 |
| 2017-12-29 | $0.01764 | $0.02128 | $0.01754 | $0.01991 | $307.43 | $341,870 |
| 2017-12-30 | $0.01986 | $0.05667 | $0.01674 | $0.02443 | $568.27 | $419,411 |
| 2017-12-31 | $0.02423 | $0.06420 | $0.01930 | $0.02326 | $1,672.42 | $399,437 |