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 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.001471 | $0.001596 | $0.001454 | $0.001565 | $7.69 | $0 |
| 2017-07-02 | $0.001565 | $0.002108 | $0.001542 | $0.001624 | $77.76 | $0 |
| 2017-07-03 | $0.001618 | $0.002340 | $0.001606 | $0.002314 | $6.53 | $0 |
| 2017-07-04 | $0.002308 | $0.002387 | $0.002308 | $0.002320 | $5.03 | $0 |
| 2017-07-05 | $0.002334 | $0.002343 | $0.001810 | $0.001819 | $3.90 | $0 |
| 2017-07-06 | $0.001820 | $0.001823 | $0.001798 | $0.001818 | $3.23 | $0 |
| 2017-07-07 | $0.001819 | $0.002275 | $0.001621 | $0.002250 | $0.9377 | $0 |
| 2017-07-08 | $0.002251 | $0.002295 | $0.002226 | $0.002292 | $0.2751 | $0 |
| 2017-07-09 | $0.002294 | $0.002550 | $0.002251 | $0.002500 | $110.85 | $0 |
| 2017-07-10 | $0.002505 | $0.002516 | $0.001483 | $0.001524 | $12.46 | $0 |
| 2017-07-11 | $0.001521 | $0.001540 | $0.001172 | $0.001182 | $65.78 | $0 |
| 2017-07-12 | $0.001176 | $0.001347 | $0.001146 | $0.001335 | $2.99 | $0 |
| 2017-07-13 | $0.001336 | $0.001354 | $0.001318 | $0.001322 | $0.9446 | $0 |
| 2017-07-14 | $0.001394 | $0.001410 | $0.001295 | $0.001333 | $1.41 | $0 |
| 2017-07-15 | $0.001331 | $0.001334 | $0.001194 | $0.001215 | $5.72 | $0 |
| 2017-07-16 | $0.001211 | $0.001251 | $0.001121 | $0.001194 | $1.36 | $0 |
| 2017-07-17 | $0.001192 | $0.001377 | $0.001192 | $0.001375 | $0.5374 | $0 |
| 2017-07-18 | $0.001378 | $0.001500 | $0.001335 | $0.001448 | $1.76 | $0 |
| 2017-07-19 | $0.001451 | $0.001552 | $0.001418 | $0.001538 | $0.2769 | $0 |
| 2017-07-20 | $0.001534 | $0.002784 | $0.001534 | $0.002699 | $32.35 | $0 |
| 2017-07-21 | $0.002719 | $0.002728 | $0.002513 | $0.002588 | $27.11 | $0 |
| 2017-07-22 | $0.001754 | $0.001759 | $0.001745 | $0.001755 | $0.8774 | $0 |
| 2017-07-23 | $0.001755 | $0.002617 | $0.001649 | $0.002561 | $0.7976 | $0 |
| 2017-07-24 | $0.002558 | $0.002581 | $0.002317 | $0.002345 | $17.31 | $0 |
| 2017-07-25 | $0.002344 | $0.002633 | $0.002328 | $0.002431 | $71.61 | $0 |
| 2017-07-26 | $0.002432 | $0.002476 | $0.002291 | $0.002392 | $2.61 | $0 |
| 2017-07-27 | $0.002399 | $0.002436 | $0.001160 | $0.001592 | $121.73 | $0 |
| 2017-07-28 | $0.002501 | $0.002536 | $0.001703 | $0.001787 | $1.29 | $0 |
| 2017-07-29 | $0.001780 | $0.002528 | $0.001767 | $0.001794 | $7.17 | $0 |
| 2017-07-30 | $0.001794 | $0.001799 | $0.001717 | $0.001786 | $6.33 | $0 |