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 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0004076 | $0.0004154 | $0.0004076 | $0.0004154 | $0.1484 | $0 |
| 2017-02-02 | $0.0004154 | $0.0004166 | $0.0003048 | $0.0004148 | $0.4148 | $0 |
| 2017-02-03 | $0.0004147 | $0.0004239 | $0.0004136 | $0.0004183 | $0.1346 | $0 |
| 2017-02-04 | $0.0003481 | $0.0004180 | $0.0003452 | $0.0004172 | $0.7229 | $0 |
| 2017-02-05 | $0.0004174 | $0.0004175 | $0.0004089 | $0.0004109 | $0.6164 | $0 |
| 2017-02-06 | $0.0004114 | $0.0004162 | $0.0004113 | $0.0004153 | $0.6333 | $0 |
| 2017-02-07 | $0.0004161 | $0.0004247 | $0.0003807 | $0.0003821 | $1.42 | $0 |
| 2017-02-08 | $0.0003824 | $0.0003884 | $0.0003735 | $0.0003843 | $0.1435 | $0 |
| 2017-02-12 | $0.0003301 | $0.0003304 | $0.0003293 | $0.0003297 | $14.92 | $0 |
| 2017-02-13 | $0.0003296 | $0.0003507 | $0.0003292 | $0.0003467 | $0.1456 | $0 |
| 2017-02-14 | $0.0003471 | $0.0003474 | $0.0003468 | $0.0003473 | $0.1459 | $0 |
| 2017-02-15 | $0.0004022 | $0.0004035 | $0.0004021 | $0.0004030 | $0.9768 | $0 |
| 2017-02-16 | $0.0004031 | $0.0004121 | $0.0004031 | $0.0004121 | $0.9989 | $0 |
| 2017-02-19 | $0.0003665 | $0.0003672 | $0.0003663 | $0.0003668 | $0.1902 | $0 |
| 2017-02-20 | $0.0003670 | $0.0003890 | $0.0003646 | $0.0003888 | $0.1944 | $0 |
| 2017-02-21 | $0.0003885 | $0.0003989 | $0.0003877 | $0.0003985 | $0.1992 | $0 |
| 2017-02-22 | $0.0004452 | $0.0004502 | $0.0004452 | $0.0004470 | $0.6164 | $0 |
| 2017-02-23 | $0.0004469 | $0.0004581 | $0.0004468 | $0.0004563 | $0.6293 | $0 |
| 2017-02-24 | $0.0004214 | $0.0004215 | $0.0003735 | $0.0003873 | $49.62 | $0 |
| 2017-02-25 | $0.0003862 | $0.0004197 | $0.0003856 | $0.0004118 | $0.5719 | $0 |
| 2017-02-26 | $0.0004119 | $0.0004193 | $0.0003704 | $0.0003845 | $5.66 | $0 |
| 2017-02-27 | $0.0003840 | $0.0003870 | $0.0003607 | $0.0003658 | $14.33 | $0 |
| 2017-02-28 | $0.0003660 | $0.0003699 | $0.0003636 | $0.0003636 | $14.24 | $0 |