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 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.002650 | $0.002662 | $0.002601 | $0.002625 | $4.46 | $0 |
| 2017-10-02 | $0.002552 | $0.002590 | $0.002533 | $0.002554 | $4.09 | $0 |
| 2017-10-03 | $0.002554 | $0.002568 | $0.002464 | $0.002500 | $0.4374 | $0 |
| 2017-10-04 | $0.002505 | $0.002521 | $0.002392 | $0.002446 | $17.78 | $0 |
| 2017-10-05 | $0.002448 | $0.002531 | $0.002407 | $0.002514 | $1.02 | $0 |
| 2017-10-06 | $0.002537 | $0.002566 | $0.002468 | $0.002492 | $5.53 | $0 |
| 2017-10-07 | $0.002493 | $0.002546 | $0.002466 | $0.002540 | $23.93 | $0 |
| 2017-10-08 | $0.002533 | $0.002629 | $0.002524 | $0.002623 | $34.62 | $0 |
| 2017-10-09 | $0.002624 | $0.002825 | $0.002598 | $0.002776 | $4.59 | $0 |
| 2017-10-10 | $0.002776 | $0.002858 | $0.002743 | $0.002763 | $2.45 | $0 |
| 2017-10-11 | $0.002762 | $0.002895 | $0.002734 | $0.002893 | $6.62 | $0 |
| 2017-10-12 | $0.002896 | $0.003147 | $0.002888 | $0.003146 | $1.22 | $0 |
| 2017-10-13 | $0.003156 | $0.003409 | $0.003093 | $0.003223 | $83.58 | $0 |
| 2017-10-14 | $0.003224 | $0.003392 | $0.003188 | $0.003388 | $10.85 | $0 |
| 2017-10-15 | $0.003394 | $0.003405 | $0.003110 | $0.003244 | $48.77 | $0 |
| 2017-10-16 | $0.003244 | $0.003311 | $0.003173 | $0.003294 | $42.01 | $0 |
| 2017-10-17 | $0.003294 | $0.003303 | $0.003172 | $0.003192 | $24.60 | $0 |
| 2017-10-18 | $0.003192 | $0.003192 | $0.002927 | $0.003078 | $22.36 | $0 |
| 2017-10-19 | $0.003206 | $0.003272 | $0.003166 | $0.003251 | $2.19 | $0 |
| 2017-10-20 | $0.003252 | $0.003453 | $0.003227 | $0.003370 | $4.73 | $0 |
| 2017-10-21 | $0.003363 | $0.003468 | $0.003305 | $0.003367 | $319.44 | $0 |
| 2017-10-22 | $0.003368 | $0.003496 | $0.003245 | $0.003354 | $343.73 | $0 |
| 2017-10-23 | $0.003348 | $0.003597 | $0.003172 | $0.003527 | $92.40 | $0 |
| 2017-10-24 | $0.003519 | $0.003519 | $0.003156 | $0.003199 | $30.97 | $0 |
| 2017-10-25 | $0.003201 | $0.003275 | $0.003121 | $0.003269 | $7.07 | $0 |
| 2017-10-26 | $0.003269 | $0.003411 | $0.003247 | $0.003381 | $7.32 | $0 |
| 2017-10-28 | $0.003312 | $0.003823 | $0.003311 | $0.003786 | $115.32 | $0 |
| 2017-10-29 | $0.003780 | $0.004146 | $0.003420 | $0.003902 | $221.62 | $0 |
| 2017-10-30 | $0.003879 | $0.003889 | $0.003621 | $0.003689 | $0.8689 | $0 |
| 2017-10-31 | $0.003677 | $0.003869 | $0.003657 | $0.003869 | $0.6578 | $0 |