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 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.003866 | $0.003866 | $0.003636 | $0.003831 | $165.72 | $0 |
| 2017-11-02 | $0.003835 | $0.004257 | $0.003784 | $0.004219 | $212.03 | $0 |
| 2017-11-03 | $0.004214 | $0.004331 | $0.004125 | $0.004168 | $2.85 | $0 |
| 2017-11-04 | $0.004157 | $0.004303 | $0.003981 | $0.004213 | $4.66 | $0 |
| 2017-11-05 | $0.004205 | $0.004262 | $0.004085 | $0.004131 | $117.16 | $0 |
| 2017-11-06 | $0.004140 | $0.004140 | $0.004126 | $0.004138 | $117.35 | $0 |
| 2017-11-08 | $0.004266 | $0.004392 | $0.004011 | $0.004186 | $18.64 | $0 |
| 2017-11-09 | $0.004182 | $0.004182 | $0.004018 | $0.004051 | $13.50 | $0 |
| 2017-11-10 | $0.004063 | $0.004181 | $0.003613 | $0.003695 | $1.53 | $0 |
| 2017-11-11 | $0.003682 | $0.003814 | $0.003525 | $0.003629 | $109.70 | $0 |
| 2017-11-12 | $0.003626 | $0.003731 | $0.003156 | $0.003517 | $1.34 | $0 |
| 2017-11-13 | $0.003522 | $0.004310 | $0.003495 | $0.003650 | $21.96 | $0 |
| 2017-11-14 | $0.003657 | $0.003764 | $0.003599 | $0.003700 | $270.19 | $0 |
| 2017-11-15 | $0.003702 | $0.003928 | $0.003702 | $0.003924 | $4.93 | $0 |
| 2017-11-16 | $0.004063 | $0.004482 | $0.003998 | $0.004400 | $2.20 | $0 |
| 2017-11-17 | $0.004393 | $0.004453 | $0.004393 | $0.004445 | $2.22 | $0 |
| 2017-11-19 | $0.004426 | $0.004867 | $0.004426 | $0.004828 | $3.34 | $0 |
| 2017-11-20 | $0.004826 | $0.004888 | $0.004740 | $0.004862 | $1.46 | $0 |
| 2017-11-21 | $0.004862 | $0.004874 | $0.004600 | $0.004695 | $62.23 | $0 |
| 2017-11-22 | $0.004706 | $0.004961 | $0.004686 | $0.004937 | $131.72 | $0 |
| 2017-11-23 | $0.004935 | $0.005729 | $0.004668 | $0.004668 | $133.31 | $0 |
| 2017-11-24 | $0.004661 | $0.006051 | $0.004573 | $0.006005 | $32.11 | $0 |
| 2017-11-25 | $0.005993 | $0.006288 | $0.005041 | $0.005162 | $11.01 | $0 |
| 2017-11-26 | $0.005160 | $0.006640 | $0.005155 | $0.005590 | $2.78 | $0 |
| 2017-11-27 | $0.005591 | $0.005837 | $0.005555 | $0.005741 | $27.97 | $0 |
| 2017-11-28 | $0.005756 | $0.005888 | $0.005700 | $0.005863 | $7.22 | $0 |
| 2017-11-29 | $0.005857 | $0.006749 | $0.005274 | $0.005614 | $92.05 | $0 |
| 2017-11-30 | $0.005701 | $0.006201 | $0.005219 | $0.005615 | $15.14 | $0 |