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 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 | $0.003051 | $0.003064 | $0.002679 | $0.002821 | $40.88 | $0 |
| 2018-02-02 | $0.002815 | $0.002815 | $0.002008 | $0.002208 | $60.28 | $0 |
| 2018-02-03 | $0.002216 | $0.003025 | $0.002050 | $0.002772 | $35.17 | $0 |
| 2018-02-04 | $0.002773 | $0.002814 | $0.002378 | $0.002488 | $4.99 | $0 |
| 2018-02-05 | $0.002464 | $0.002515 | $0.002223 | $0.002250 | $0.8302 | $0 |
| 2018-02-08 | $0.001932 | $0.001944 | $0.001855 | $0.001893 | $38.42 | $0 |
| 2018-02-09 | $0.001899 | $0.002787 | $0.001805 | $0.002778 | $45.98 | $0 |
| 2018-02-10 | $0.002780 | $0.002837 | $0.002454 | $0.002567 | $7.61 | $0 |
| 2018-02-11 | $0.002565 | $0.002565 | $0.001978 | $0.002014 | $31.31 | $0 |
| 2018-02-12 | $0.002027 | $0.002650 | $0.002011 | $0.002132 | $39.17 | $0 |
| 2018-02-13 | $0.002135 | $0.002145 | $0.002014 | $0.002048 | $1.11 | $0 |
| 2018-02-14 | $0.002042 | $0.003504 | $0.002042 | $0.003220 | $1,917.41 | $0 |
| 2018-02-15 | $0.003221 | $0.003967 | $0.002179 | $0.002229 | $6,317.80 | $0 |
| 2018-02-16 | $0.002220 | $0.002899 | $0.002140 | $0.002141 | $1,810.75 | $0 |
| 2018-02-17 | $0.002141 | $0.002671 | $0.001708 | $0.001770 | $2,897.24 | $0 |
| 2018-02-18 | $0.001775 | $0.002071 | $0.001574 | $0.001774 | $254.39 | $0 |
| 2018-02-19 | $0.001766 | $0.002247 | $0.001640 | $0.002121 | $289.01 | $0 |
| 2018-02-20 | $0.002123 | $0.002469 | $0.001911 | $0.002134 | $197.07 | $0 |
| 2018-02-21 | $0.002131 | $0.002131 | $0.001644 | $0.001781 | $103.49 | $0 |
| 2018-02-22 | $0.001779 | $0.001931 | $0.001755 | $0.001774 | $30.65 | $0 |
| 2018-02-23 | $0.001772 | $0.001864 | $0.001728 | $0.001815 | $20.07 | $0 |
| 2018-02-24 | $0.001809 | $0.001849 | $0.001724 | $0.001845 | $73.26 | $0 |
| 2018-02-25 | $0.001842 | $0.001874 | $0.001680 | $0.001723 | $44.90 | $0 |
| 2018-02-26 | $0.001726 | $0.002067 | $0.001694 | $0.001851 | $32.62 | $0 |
| 2018-02-27 | $0.001856 | $0.002018 | $0.001385 | $0.001388 | $604.14 | $0 |
| 2018-02-28 | $0.001386 | $0.001609 | $0.001378 | $0.001546 | $33.11 | $0 |