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 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0004584 | $0.0005164 | $0.0004496 | $0.0005118 | $1.94 | $0 |
| 2017-05-02 | $0.0005116 | $0.0005306 | $0.0005096 | $0.0005256 | $0.8565 | $0 |
| 2017-05-05 | $0.0005940 | $0.0006100 | $0.0005815 | $0.0005911 | $1.85 | $0 |
| 2017-05-06 | $0.0005916 | $0.0008683 | $0.0005861 | $0.0008683 | $465.04 | $0 |
| 2017-05-07 | $0.0008687 | $0.0008782 | $0.0006554 | $0.0008782 | $4.37 | $0 |
| 2017-05-08 | $0.0008783 | $0.0009478 | $0.0008783 | $0.0009478 | $0.1725 | $0 |
| 2017-05-09 | $0.0009481 | $0.001007 | $0.0006873 | $0.0009654 | $239.14 | $0 |
| 2017-05-10 | $0.0009661 | $0.0009683 | $0.0007314 | $0.0007735 | $3.03 | $0 |
| 2017-05-11 | $0.0007749 | $0.001030 | $0.0006928 | $0.001022 | $118.95 | $0 |
| 2017-05-12 | $0.001023 | $0.001025 | $0.0009414 | $0.0009460 | $0.1858 | $0 |
| 2017-05-13 | $0.0009611 | $0.0009953 | $0.0009515 | $0.0009932 | $11.12 | $0 |
| 2017-05-14 | $0.0009964 | $0.001016 | $0.0009851 | $0.001002 | $11.02 | $0 |
| 2017-05-15 | $0.001012 | $0.001012 | $0.0009641 | $0.0009866 | $111.33 | $0 |
| 2017-05-16 | $0.0009851 | $0.0009858 | $0.0009660 | $0.0009660 | $109.01 | $0 |
| 2017-05-17 | $0.001036 | $0.001036 | $0.0007720 | $0.0007796 | $0.4072 | $0 |
| 2017-05-18 | $0.0007792 | $0.001062 | $0.0007772 | $0.0008104 | $1.90 | $0 |
| 2017-05-19 | $0.0008108 | $0.0008308 | $0.0008108 | $0.0008308 | $0.8309 | $0 |
| 2017-05-22 | $0.0009318 | $0.0009668 | $0.0008697 | $0.0009076 | $15.39 | $0 |
| 2017-05-23 | $0.0009063 | $0.001291 | $0.0009063 | $0.001288 | $45.88 | $0 |
| 2017-05-24 | $0.001289 | $0.001467 | $0.001289 | $0.001439 | $13.21 | $0 |
| 2017-05-25 | $0.001437 | $0.001656 | $0.001347 | $0.001384 | $2.94 | $0 |
| 2017-05-26 | $0.001373 | $0.001489 | $0.001027 | $0.001338 | $2.93 | $0 |
| 2017-05-27 | $0.001342 | $0.001382 | $0.001131 | $0.001241 | $1.24 | $0 |
| 2017-05-28 | $0.001248 | $0.001395 | $0.001248 | $0.001313 | $1.08 | $0 |
| 2017-05-29 | $0.001406 | $0.001464 | $0.001382 | $0.001433 | $0.2275 | $0 |
| 2017-05-30 | $0.001435 | $0.001435 | $0.0009703 | $0.0009817 | $0.9821 | $0 |
| 2017-05-31 | $0.0009856 | $0.001017 | $0.0007699 | $0.0007769 | $11.41 | $0 |