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 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.002748 | $0.002804 | $0.002622 | $0.002656 | $29.28 | $0 |
| 2017-09-02 | $0.002659 | $0.002857 | $0.002303 | $0.002765 | $125.85 | $0 |
| 2017-09-03 | $0.002767 | $0.002931 | $0.002482 | $0.002586 | $29.97 | $0 |
| 2017-09-04 | $0.002587 | $0.002714 | $0.002358 | $0.002399 | $6.13 | $0 |
| 2017-09-05 | $0.002411 | $0.002699 | $0.002272 | $0.002649 | $112.92 | $0 |
| 2017-09-06 | $0.002652 | $0.002893 | $0.002574 | $0.002775 | $70.62 | $0 |
| 2017-09-07 | $0.002769 | $0.002811 | $0.002700 | $0.002780 | $22.53 | $0 |
| 2017-09-08 | $0.002780 | $0.002845 | $0.002404 | $0.002765 | $281.49 | $0 |
| 2017-09-09 | $0.002770 | $0.002865 | $0.002355 | $0.002432 | $12.48 | $0 |
| 2017-09-10 | $0.002426 | $0.002426 | $0.002267 | $0.002384 | $232.22 | $0 |
| 2017-09-11 | $0.002380 | $0.002707 | $0.002316 | $0.002694 | $9.96 | $0 |
| 2017-09-12 | $0.002697 | $0.002802 | $0.002444 | $0.002458 | $0.6146 | $0 |
| 2017-09-13 | $0.002459 | $0.002507 | $0.002232 | $0.002249 | $11.36 | $0 |
| 2017-09-14 | $0.002249 | $0.002279 | $0.001867 | $0.001867 | $1.31 | $0 |
| 2017-09-15 | $0.001882 | $0.002218 | $0.001734 | $0.002157 | $5.32 | $0 |
| 2017-09-16 | $0.002151 | $0.002359 | $0.001991 | $0.002267 | $11.02 | $0 |
| 2017-09-17 | $0.002266 | $0.002394 | $0.002128 | $0.002333 | $3.45 | $0 |
| 2017-09-18 | $0.002328 | $0.002434 | $0.002214 | $0.002292 | $7.52 | $0 |
| 2017-09-19 | $0.002298 | $0.002603 | $0.002165 | $0.002586 | $42.75 | $0 |
| 2017-09-20 | $0.002583 | $0.002587 | $0.002154 | $0.002495 | $15.97 | $0 |
| 2017-09-21 | $0.002483 | $0.002500 | $0.002081 | $0.002103 | $2.18 | $0 |
| 2017-09-22 | $0.002100 | $0.002369 | $0.002051 | $0.002351 | $0.3587 | $0 |
| 2017-09-23 | $0.002345 | $0.002480 | $0.002322 | $0.002425 | $2.16 | $0 |
| 2017-09-24 | $0.002425 | $0.002425 | $0.002329 | $0.002357 | $2.10 | $0 |
| 2017-09-25 | $0.002347 | $0.002422 | $0.002308 | $0.002400 | $16.70 | $0 |
| 2017-09-26 | $0.002399 | $0.002477 | $0.002358 | $0.002379 | $18.50 | $0 |
| 2017-09-27 | $0.002372 | $0.002566 | $0.002327 | $0.002356 | $96.68 | $0 |
| 2017-09-28 | $0.002356 | $0.002479 | $0.002343 | $0.002434 | $23.28 | $0 |
| 2017-09-29 | $0.002432 | $0.002535 | $0.002347 | $0.002503 | $21.69 | $0 |
| 2017-09-30 | $0.002503 | $0.002658 | $0.002501 | $0.002649 | $4.50 | $0 |