Digital Bullion Gold DBG
Xếp hạng #?
21:39:08 07/05/2018
Digital Bullion Gold (DBG)
Không hoạt động
Lịch sử giá Digital Bullion Gold (DBG) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.001009 | $0.001272 | $0.0003312 | $0.0003314 | $25,075.50 | $0 |
| 2016-07-02 | $0.0003316 | $0.0004231 | $0.0002848 | $0.0003448 | $5,325.26 | $0 |
| 2016-07-03 | $0.0003454 | $0.0003454 | $0.0001697 | $0.0001910 | $621.16 | $0 |
| 2016-07-04 | $0.0001976 | $0.0002699 | $0.0001340 | $0.0001436 | $160.55 | $0 |
| 2016-07-05 | $0.0001435 | $0.0001634 | $0.0001068 | $0.0001207 | $50.26 | $0 |
| 2016-07-06 | $0.0001207 | $0.0001621 | $0.0001010 | $0.0001558 | $174.80 | $0 |
| 2016-07-07 | $0.0001560 | $0.0001606 | $0.0001215 | $0.0001601 | $12.73 | $0 |
| 2016-07-08 | $0.0001602 | $0.0002400 | $0.0001372 | $0.0002399 | $11.10 | $0 |
| 2016-07-09 | $0.0002399 | $0.0002452 | $0.0001635 | $0.0001692 | $2.03 | $0 |
| 2016-07-10 | $0.0001692 | $0.0001696 | $0.0001479 | $0.0001558 | $4.92 | $0 |
| 2016-07-11 | $0.0001556 | $0.0002369 | $0.0001552 | $0.0001554 | $5.29 | $0 |
| 2016-07-12 | $0.0001556 | $0.0003281 | $0.0001552 | $0.0002924 | $20.75 | $0 |
| 2016-07-13 | $0.0002925 | $0.0004532 | $0.0001454 | $0.0001898 | $5,734.41 | $0 |
| 2016-07-14 | $0.0001893 | $0.0002111 | $0.00009886 | $0.0002040 | $202.13 | $0 |
| 2016-07-15 | $0.0002043 | $0.0002061 | $0.0001061 | $0.0001128 | $26.62 | $0 |
| 2016-07-16 | $0.0001128 | $0.0001731 | $0.0001055 | $0.0001057 | $7.90 | $0 |
| 2016-07-17 | $0.0001059 | $0.0001867 | $0.0001059 | $0.0001835 | $115.44 | $0 |
| 2016-07-18 | $0.0001835 | $0.0001840 | $0.0001337 | $0.0001346 | $1.55 | $0 |
| 2016-07-19 | $0.0001345 | $0.0001683 | $0.0001202 | $0.0001211 | $28.17 | $0 |
| 2016-07-20 | $0.0001211 | $0.0001598 | $0.0001209 | $0.0001265 | $14.61 | $0 |
| 2016-07-21 | $0.0001264 | $0.0001799 | $0.0001255 | $0.0001796 | $51.99 | $0 |
| 2016-07-22 | $0.0001795 | $0.0001800 | $0.0001164 | $0.0001171 | $2.47 | $0 |
| 2016-07-23 | $0.0001171 | $0.0001180 | $0.0001167 | $0.0001179 | $2.49 | $0 |
| 2016-07-24 | $0.0001451 | $0.0001459 | $0.0001449 | $0.0001455 | $0.1455 | $0 |
| 2016-07-25 | $0.0001455 | $0.0001456 | $0.0001112 | $0.0001112 | $0.06568 | $0 |
| 2016-07-26 | $0.0001112 | $0.0001378 | $0.0001098 | $0.0001369 | $0.06844 | $0 |
| 2016-07-27 | $0.0001368 | $0.0001374 | $0.0001108 | $0.0001112 | $0.7977 | $0 |
| 2016-07-28 | $0.0001113 | $0.0001118 | $0.0001113 | $0.0001114 | $0.09565 | $0 |
| 2016-07-29 | $0.0001114 | $0.0001115 | $0.00008538 | $0.00009198 | $29.29 | $0 |
| 2016-07-30 | $0.00009198 | $0.00009215 | $0.00009159 | $0.00009171 | $32.03 | $0 |
| 2016-07-31 | $0.00009171 | $0.00009174 | $0.00008741 | $0.00008746 | $0.4373 | $0 |