GoldReserve XGR
Xếp hạng #?
23:24:03 05/04/2018
GoldReserve (XGR)
Không hoạt động
Lịch sử giá GoldReserve (XGR) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.03224 | $0.05002 | $0.02558 | $0.04978 | $9,494.28 | $854,762 |
| 2018-02-02 | $0.04968 | $0.05090 | $0.02530 | $0.03100 | $8,619.82 | $532,352 |
| 2018-02-03 | $0.03111 | $0.03222 | $0.01666 | $0.02910 | $4,749.82 | $499,766 |
| 2018-02-04 | $0.02912 | $0.02955 | $0.01970 | $0.02272 | $393.23 | $390,184 |
| 2018-02-05 | $0.02250 | $0.02364 | $0.01681 | $0.01726 | $126.45 | $296,371 |
| 2018-02-06 | $0.01728 | $0.02608 | $0.01484 | $0.02569 | $2,188.98 | $441,207 |
| 2018-02-07 | $0.02544 | $0.02566 | $0.01834 | $0.01985 | $197.77 | $340,859 |
| 2018-02-08 | $0.01977 | $0.02476 | $0.01916 | $0.01992 | $642.92 | $341,982 |
| 2018-02-09 | $0.01998 | $0.03083 | $0.01900 | $0.03074 | $758.26 | $527,783 |
| 2018-02-10 | $0.03076 | $0.03076 | $0.02454 | $0.02567 | $129.68 | $440,808 |
| 2018-02-11 | $0.02565 | $0.02565 | $0.02357 | $0.02417 | $10.85 | $414,946 |
| 2018-02-12 | $0.02432 | $0.03491 | $0.02432 | $0.02886 | $1,470.92 | $495,643 |
| 2018-02-13 | $0.02892 | $0.03436 | $0.02704 | $0.02740 | $337.22 | $470,465 |
| 2018-02-14 | $0.02732 | $0.03655 | $0.02732 | $0.03381 | $845.21 | $580,518 |
| 2018-02-15 | $0.03383 | $0.04068 | $0.03344 | $0.03993 | $1,129.76 | $685,600 |
| 2018-02-16 | $0.03976 | $0.04234 | $0.03802 | $0.04170 | $906.67 | $716,064 |
| 2018-02-17 | $0.03986 | $0.04265 | $0.03518 | $0.03605 | $381.75 | $619,102 |
| 2018-02-18 | $0.03616 | $0.03674 | $0.02821 | $0.02828 | $278.85 | $485,617 |
| 2018-02-19 | $0.02815 | $0.03896 | $0.02815 | $0.03147 | $83.53 | $540,468 |
| 2018-02-20 | $0.03150 | $0.03983 | $0.03136 | $0.03448 | $140.41 | $592,028 |
| 2018-02-21 | $0.03443 | $0.03450 | $0.02856 | $0.02913 | $113.10 | $500,139 |
| 2018-02-22 | $0.02910 | $0.03032 | $0.02720 | $0.02739 | $16.45 | $470,400 |
| 2018-02-23 | $0.02737 | $0.02889 | $0.02669 | $0.02824 | $389.68 | $484,978 |
| 2018-02-24 | $0.02821 | $0.02919 | $0.02565 | $0.02651 | $101.92 | $455,218 |
| 2018-02-25 | $0.02647 | $0.02693 | $0.02557 | $0.02623 | $9.79 | $450,465 |
| 2018-02-26 | $0.02627 | $0.02863 | $0.02606 | $0.02817 | $115.62 | $483,761 |
| 2018-02-27 | $0.02825 | $0.03184 | $0.02787 | $0.03139 | $76.02 | $539,017 |
| 2018-02-28 | $0.03135 | $0.03244 | $0.03028 | $0.03031 | $90.88 | $520,478 |