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 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0007776 | $0.001100 | $0.0007776 | $0.001079 | $1.86 | $0 |
| 2017-06-02 | $0.001080 | $0.002426 | $0.0009280 | $0.001832 | $161.11 | $0 |
| 2017-06-03 | $0.001831 | $0.001869 | $0.0007580 | $0.001143 | $63.27 | $0 |
| 2017-06-04 | $0.001140 | $0.001213 | $0.0008337 | $0.001208 | $38.94 | $0 |
| 2017-06-05 | $0.001208 | $0.001290 | $0.001208 | $0.001290 | $39.93 | $0 |
| 2017-06-06 | $0.001293 | $0.001404 | $0.0009399 | $0.0009458 | $83.35 | $0 |
| 2017-06-07 | $0.0009460 | $0.001126 | $0.0009218 | $0.001071 | $49.50 | $0 |
| 2017-06-08 | $0.001076 | $0.001119 | $0.001048 | $0.001093 | $5.10 | $0 |
| 2017-06-09 | $0.001329 | $0.001330 | $0.001315 | $0.001319 | $0.3596 | $0 |
| 2017-06-10 | $0.001321 | $0.001369 | $0.001100 | $0.001331 | $1.26 | $0 |
| 2017-06-11 | $0.001330 | $0.001428 | $0.001316 | $0.001370 | $1.80 | $0 |
| 2017-06-12 | $0.001368 | $0.001372 | $0.001158 | $0.001216 | $0.2751 | $0 |
| 2017-06-14 | $0.001264 | $0.001320 | $0.001128 | $0.001180 | $1.23 | $0 |
| 2017-06-15 | $0.001180 | $0.001202 | $0.001068 | $0.001121 | $0.9234 | $0 |
| 2017-06-17 | $0.0009243 | $0.0009243 | $0.0009243 | $0.0009243 | $0.5371 | $0 |
| 2017-06-18 | $0.0009243 | $0.0009243 | $0.0009243 | $0.0009243 | $0.5371 | $0 |
| 2017-06-19 | $0.0009243 | $0.001099 | $0.0009243 | $0.001099 | $5.21 | $0 |
| 2017-06-20 | $0.001099 | $0.001124 | $0.001099 | $0.001124 | $2.97 | $0 |
| 2017-06-21 | $0.001124 | $0.001124 | $0.001124 | $0.001124 | $0.6095 | $0 |
| 2017-06-22 | $0.001199 | $0.001199 | $0.001199 | $0.001199 | $2.31 | $0 |
| 2017-06-23 | $0.001199 | $0.001312 | $0.001199 | $0.001292 | $0.2712 | $0 |
| 2017-06-24 | $0.001291 | $0.001306 | $0.001262 | $0.001265 | $0.2656 | $0 |
| 2017-06-25 | $0.001203 | $0.001213 | $0.001175 | $0.001209 | $11.41 | $0 |
| 2017-06-26 | $0.001209 | $0.001291 | $0.001163 | $0.001291 | $2.96 | $0 |
| 2017-06-27 | $0.001291 | $0.001342 | $0.001215 | $0.001342 | $2.87 | $0 |
| 2017-06-28 | $0.001351 | $0.001450 | $0.001313 | $0.001431 | $4.02 | $0 |
| 2017-06-29 | $0.001429 | $0.001431 | $0.001148 | $0.001213 | $21.50 | $0 |
| 2017-06-30 | $0.001215 | $0.001506 | $0.001199 | $0.001472 | $20.78 | $0 |