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 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.001762 | $0.002334 | $0.001705 | $0.002293 | $2.15 | $0 |
| 2017-08-02 | $0.002293 | $0.002313 | $0.001754 | $0.001781 | $0.5624 | $0 |
| 2017-08-03 | $0.001785 | $0.001849 | $0.001784 | $0.001844 | $0.2803 | $0 |
| 2017-08-05 | $0.002303 | $0.002392 | $0.002104 | $0.002148 | $4.09 | $0 |
| 2017-08-06 | $0.002148 | $0.002210 | $0.002084 | $0.002162 | $7.56 | $0 |
| 2017-08-07 | $0.002158 | $0.002188 | $0.002084 | $0.002169 | $1.08 | $0 |
| 2017-08-08 | $0.002171 | $0.002228 | $0.002153 | $0.002219 | $1.11 | $0 |
| 2017-08-09 | $0.002154 | $0.002212 | $0.001786 | $0.001838 | $0.9134 | $0 |
| 2017-08-10 | $0.001839 | $0.002303 | $0.001825 | $0.002289 | $11.44 | $0 |
| 2017-08-11 | $0.002289 | $0.002420 | $0.001980 | $0.002009 | $9.01 | $0 |
| 2017-08-12 | $0.002008 | $0.002095 | $0.001880 | $0.001936 | $1.48 | $0 |
| 2017-08-13 | $0.001934 | $0.002680 | $0.001934 | $0.002639 | $3.08 | $0 |
| 2017-08-14 | $0.002640 | $0.002764 | $0.002548 | $0.002762 | $1.07 | $0 |
| 2017-08-15 | $0.002769 | $0.002833 | $0.002564 | $0.002610 | $0.4200 | $0 |
| 2017-08-16 | $0.002283 | $0.002283 | $0.001980 | $0.002153 | $8.64 | $0 |
| 2017-08-17 | $0.002151 | $0.002645 | $0.002055 | $0.002104 | $13.69 | $0 |
| 2017-08-18 | $0.002097 | $0.002177 | $0.001988 | $0.002056 | $0.6116 | $0 |
| 2017-08-19 | $0.002054 | $0.004131 | $0.001986 | $0.004123 | $114.38 | $0 |
| 2017-08-20 | $0.004104 | $0.004104 | $0.002066 | $0.002077 | $1.92 | $0 |
| 2017-08-21 | $0.002069 | $0.003992 | $0.001871 | $0.002395 | $62.47 | $0 |
| 2017-08-22 | $0.002401 | $0.002401 | $0.001992 | $0.002170 | $1.66 | $0 |
| 2017-08-23 | $0.002166 | $0.002682 | $0.002041 | $0.002071 | $2.71 | $0 |
| 2017-08-24 | $0.002071 | $0.002184 | $0.002055 | $0.002168 | $3.95 | $0 |
| 2017-08-25 | $0.002164 | $0.004463 | $0.002164 | $0.004323 | $188.26 | $0 |
| 2017-08-26 | $0.004324 | $0.004355 | $0.004240 | $0.004345 | $1.30 | $0 |
| 2017-08-27 | $0.004344 | $0.01787 | $0.002918 | $0.006391 | $72,200.50 | $0 |
| 2017-08-28 | $0.006862 | $0.006862 | $0.002995 | $0.003374 | $17,303.50 | $0 |
| 2017-08-29 | $0.003379 | $0.003701 | $0.002342 | $0.002392 | $1,164.37 | $0 |
| 2017-08-30 | $0.002435 | $0.003099 | $0.002321 | $0.002340 | $328.65 | $0 |
| 2017-08-31 | $0.002336 | $0.002920 | $0.002335 | $0.002748 | $57.61 | $0 |