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 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.006664 | $0.007401 | $0.006228 | $0.006427 | $18.10 | $0 |
| 2017-12-02 | $0.006422 | $0.006537 | $0.006235 | $0.006334 | $6.33 | $0 |
| 2017-12-03 | $0.006340 | $0.006865 | $0.006141 | $0.006499 | $9.32 | $0 |
| 2017-12-04 | $0.006520 | $0.006948 | $0.006315 | $0.006747 | $7.86 | $0 |
| 2017-12-05 | $0.006761 | $0.006912 | $0.006666 | $0.006802 | $9.65 | $0 |
| 2017-12-06 | $0.006786 | $0.007992 | $0.006786 | $0.007981 | $323.11 | $0 |
| 2017-12-07 | $0.007967 | $0.009771 | $0.005266 | $0.005714 | $2,137.04 | $0 |
| 2017-12-08 | $0.005727 | $0.005813 | $0.004084 | $0.005698 | $198.01 | $0 |
| 2017-12-09 | $0.005692 | $0.005777 | $0.003428 | $0.003744 | $104.78 | $0 |
| 2017-12-10 | $0.003759 | $0.008130 | $0.003310 | $0.006911 | $126.18 | $0 |
| 2017-12-11 | $0.006861 | $0.008445 | $0.006831 | $0.007552 | $159.44 | $0 |
| 2017-12-12 | $0.007576 | $0.007684 | $0.004012 | $0.004143 | $119.60 | $0 |
| 2017-12-13 | $0.004146 | $0.004201 | $0.003952 | $0.004025 | $116.21 | $0 |
| 2017-12-14 | $0.003378 | $0.007607 | $0.003369 | $0.007288 | $80.21 | $0 |
| 2017-12-15 | $0.007299 | $0.008134 | $0.003138 | $0.003172 | $613.38 | $0 |
| 2017-12-16 | $0.003176 | $0.008002 | $0.003136 | $0.007984 | $4.05 | $0 |
| 2017-12-17 | $0.007985 | $0.008187 | $0.004029 | $0.006676 | $371.68 | $0 |
| 2017-12-18 | $0.006696 | $0.006696 | $0.001506 | $0.002294 | $2,360.56 | $0 |
| 2017-12-19 | $0.002296 | $0.002304 | $0.0003591 | $0.001764 | $3,897.81 | $0 |
| 2017-12-20 | $0.001762 | $0.001993 | $0.0007882 | $0.0008220 | $1,403.93 | $0 |
| 2017-12-21 | $0.0008242 | $0.001913 | $0.0008223 | $0.001096 | $311.76 | $0 |
| 2017-12-22 | $0.001100 | $0.001577 | $0.0008935 | $0.001229 | $580.23 | $0 |
| 2017-12-23 | $0.001241 | $0.002144 | $0.001095 | $0.002023 | $937.76 | $0 |
| 2017-12-24 | $0.002045 | $0.002935 | $0.001652 | $0.001673 | $2,004.48 | $0 |
| 2017-12-25 | $0.001690 | $0.001977 | $0.001240 | $0.001813 | $1,460.92 | $0 |
| 2017-12-26 | $0.001811 | $0.002257 | $0.001478 | $0.001583 | $399.93 | $0 |
| 2017-12-27 | $0.001584 | $0.001987 | $0.001385 | $0.001866 | $185.38 | $0 |
| 2017-12-28 | $0.001862 | $0.001870 | $0.001251 | $0.001289 | $38.04 | $0 |
| 2017-12-29 | $0.001302 | $0.001815 | $0.001284 | $0.001744 | $48.79 | $0 |
| 2017-12-30 | $0.001739 | $0.002250 | $0.001317 | $0.001542 | $394.79 | $0 |
| 2017-12-31 | $0.001526 | $0.002564 | $0.001511 | $0.002507 | $1,755.58 | $0 |