GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02334 | $0.02978 | $0.02058 | $0.02801 | $1,589.35 | $480,931 |
| 2018-01-02 | $0.02806 | $0.03253 | $0.02401 | $0.03036 | $1,743.35 | $521,261 |
| 2018-01-03 | $0.03026 | $0.05000 | $0.02999 | $0.03428 | $1,785.07 | $588,659 |
| 2018-01-04 | $0.03444 | $0.04329 | $0.03047 | $0.04318 | $640.36 | $741,541 |
| 2018-01-05 | $0.04320 | $0.07888 | $0.04278 | $0.07823 | $5,038.45 | $1,343,331 |
| 2018-01-06 | $0.07829 | $0.08414 | $0.07044 | $0.08265 | $2,267.67 | $1,419,294 |
| 2018-01-07 | $0.08257 | $0.08361 | $0.04807 | $0.06963 | $8,428.01 | $1,195,715 |
| 2018-01-08 | $0.06954 | $0.06980 | $0.02714 | $0.05618 | $4,759.77 | $964,616 |
| 2018-01-09 | $0.05602 | $0.06986 | $0.05288 | $0.06986 | $4,725.54 | $1,199,656 |
| 2018-01-10 | $0.06996 | $0.07364 | $0.05864 | $0.07364 | $10,422.80 | $1,264,535 |
| 2018-01-11 | $0.07356 | $0.3086 | $0.02722 | $0.1028 | $181,153 | $1,765,716 |
| 2018-01-12 | $0.08407 | $0.1082 | $0.06453 | $0.07926 | $30,039.60 | $1,360,999 |
| 2018-01-13 | $0.07792 | $0.09649 | $0.07213 | $0.08611 | $11,810.90 | $1,478,617 |
| 2018-01-14 | $0.08617 | $0.09345 | $0.06833 | $0.07667 | $5,158.27 | $1,316,489 |
| 2018-01-15 | $0.07611 | $0.08908 | $0.07325 | $0.07807 | $2,940.46 | $1,340,523 |
| 2018-01-16 | $0.07816 | $0.08402 | $0.05539 | $0.05912 | $1,312.46 | $1,015,241 |
| 2018-01-17 | $0.05882 | $0.06513 | $0.02602 | $0.02663 | $2,362.63 | $457,295 |
| 2018-01-18 | $0.02673 | $0.05302 | $0.02673 | $0.05026 | $2,819.70 | $863,022 |
| 2018-01-19 | $0.04973 | $0.05094 | $0.04494 | $0.04872 | $1,372.19 | $836,543 |
| 2018-01-20 | $0.04925 | $0.06253 | $0.04922 | $0.06075 | $1,450.16 | $1,043,093 |
| 2018-01-21 | $0.06089 | $0.06093 | $0.05051 | $0.05233 | $953.88 | $898,632 |
| 2018-01-22 | $0.05305 | $0.05909 | $0.04601 | $0.05429 | $1,059.82 | $932,159 |
| 2018-01-23 | $0.05414 | $0.05585 | $0.04031 | $0.04870 | $2,294.97 | $836,219 |
| 2018-01-24 | $0.04867 | $0.05003 | $0.03319 | $0.04626 | $2,662.38 | $794,279 |
| 2018-01-25 | $0.04702 | $0.04956 | $0.04066 | $0.04700 | $2,206.59 | $807,027 |
| 2018-01-26 | $0.04687 | $0.05000 | $0.03421 | $0.03663 | $2,938.18 | $628,950 |
| 2018-01-27 | $0.03660 | $0.04441 | $0.03637 | $0.03646 | $1,578.01 | $626,113 |
| 2018-01-28 | $0.03665 | $0.04095 | $0.03654 | $0.03808 | $242.52 | $653,953 |
| 2018-01-29 | $0.03805 | $0.04289 | $0.03678 | $0.03706 | $1,416.21 | $636,354 |
| 2018-01-30 | $0.03707 | $0.03754 | $0.03206 | $0.03260 | $713.14 | $559,849 |
| 2018-01-31 | $0.03265 | $0.03773 | $0.02639 | $0.03217 | $1,205.26 | $552,326 |