Digital Bullion Gold DBG
Xếp hạng #?
04:39:08 08/05/2018
Digital Bullion Gold (DBG)
Không hoạt động
Lịch sử giá Digital Bullion Gold (DBG) 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 | $0.002517 | $0.002517 | $0.001382 | $0.002295 | $322.11 | $0 |
| 2018-01-02 | $0.002295 | $0.002368 | $0.001637 | $0.002084 | $281.96 | $0 |
| 2018-01-03 | $0.002077 | $0.002999 | $0.001648 | $0.001815 | $815.21 | $0 |
| 2018-01-04 | $0.001673 | $0.002164 | $0.001437 | $0.002125 | $1,809.26 | $0 |
| 2018-01-05 | $0.002125 | $0.002225 | $0.001795 | $0.002206 | $1,573.65 | $0 |
| 2018-01-06 | $0.002208 | $0.002994 | $0.001817 | $0.002066 | $202.85 | $0 |
| 2018-01-07 | $0.002064 | $0.002559 | $0.001666 | $0.001957 | $375.82 | $0 |
| 2018-01-08 | $0.001954 | $0.001971 | $0.001424 | $0.001963 | $1,056.88 | $0 |
| 2018-01-09 | $0.001958 | $0.003481 | $0.001836 | $0.002917 | $2,760.26 | $0 |
| 2018-01-10 | $0.002921 | $0.004350 | $0.002738 | $0.004350 | $1,274.06 | $0 |
| 2018-01-11 | $0.004345 | $0.004443 | $0.002748 | $0.002815 | $2,106.84 | $0 |
| 2018-01-12 | $0.002834 | $0.004171 | $0.002834 | $0.004040 | $538.22 | $0 |
| 2018-01-13 | $0.004035 | $0.004356 | $0.003149 | $0.003157 | $582.21 | $0 |
| 2018-01-14 | $0.003159 | $0.003460 | $0.002859 | $0.003447 | $335.83 | $0 |
| 2018-01-15 | $0.003422 | $0.003530 | $0.003010 | $0.003139 | $98.25 | $0 |
| 2018-01-16 | $0.003143 | $0.003143 | $0.002234 | $0.002526 | $72.79 | $0 |
| 2018-01-17 | $0.002513 | $0.002877 | $0.002048 | $0.002441 | $243.24 | $0 |
| 2018-01-18 | $0.002451 | $0.003540 | $0.002407 | $0.003533 | $624.43 | $0 |
| 2018-01-19 | $0.003496 | $0.003595 | $0.003088 | $0.003562 | $226.93 | $0 |
| 2018-01-20 | $0.003601 | $0.004040 | $0.003599 | $0.003956 | $81.48 | $0 |
| 2018-01-21 | $0.003965 | $0.003965 | $0.003474 | $0.003550 | $73.11 | $0 |
| 2018-01-22 | $0.003598 | $0.003695 | $0.003508 | $0.003661 | $75.41 | $0 |
| 2018-01-23 | $0.004147 | $0.005002 | $0.004120 | $0.004121 | $1,205.33 | $0 |
| 2018-01-24 | $0.004119 | $0.004581 | $0.003323 | $0.004491 | $1,161.91 | $0 |
| 2018-01-25 | $0.004565 | $0.004673 | $0.003717 | $0.004476 | $301.61 | $0 |
| 2018-01-26 | $0.004464 | $0.004647 | $0.003777 | $0.003897 | $378.22 | $0 |
| 2018-01-27 | $0.003894 | $0.004996 | $0.003853 | $0.003862 | $132.33 | $0 |
| 2018-01-28 | $0.003882 | $0.004380 | $0.003233 | $0.003251 | $312.67 | $0 |
| 2018-01-29 | $0.003248 | $0.004167 | $0.003116 | $0.004031 | $141.00 | $0 |
| 2018-01-30 | $0.004032 | $0.004041 | $0.002656 | $0.003500 | $115.43 | $0 |
| 2018-01-31 | $0.003506 | $0.003531 | $0.003005 | $0.003044 | $38.94 | $0 |