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 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001549 | $0.001651 | $0.001458 | $0.001640 | $61.41 | $0 |
| 2018-03-02 | $0.001636 | $0.001896 | $0.001636 | $0.001876 | $148.63 | $0 |
| 2018-03-03 | $0.001873 | $0.002039 | $0.001873 | $0.001948 | $15.52 | $0 |
| 2018-03-04 | $0.001945 | $0.001956 | $0.001887 | $0.001956 | $75.34 | $0 |
| 2018-03-05 | $0.001955 | $0.002437 | $0.001941 | $0.002423 | $415.27 | $0 |
| 2018-03-06 | $0.002416 | $0.002416 | $0.002015 | $0.002039 | $31.22 | $0 |
| 2018-03-07 | $0.002037 | $0.002235 | $0.001795 | $0.001981 | $16.28 | $0 |
| 2018-03-08 | $0.001978 | $0.002002 | $0.001722 | $0.001777 | $37.73 | $0 |
| 2018-03-09 | $0.001766 | $0.001861 | $0.001594 | $0.001851 | $64.04 | $0 |
| 2018-03-10 | $0.001852 | $0.001992 | $0.001821 | $0.001849 | $68.10 | $0 |
| 2018-03-11 | $0.001843 | $0.002041 | $0.001702 | $0.002011 | $53.88 | $0 |
| 2018-03-12 | $0.002004 | $0.002041 | $0.001762 | $0.001828 | $3.96 | $0 |
| 2018-03-13 | $0.001818 | $0.001897 | $0.001464 | $0.001464 | $182.25 | $0 |
| 2018-03-14 | $0.001464 | $0.001660 | $0.001464 | $0.001560 | $56.82 | $0 |
| 2018-03-15 | $0.001559 | $0.001569 | $0.001358 | $0.001405 | $10.91 | $0 |
| 2018-03-16 | $0.001404 | $0.001458 | $0.001352 | $0.001409 | $16.91 | $0 |
| 2018-03-17 | $0.001411 | $0.001531 | $0.001380 | $0.001423 | $60.55 | $0 |
| 2018-03-18 | $0.001420 | $0.001579 | $0.001316 | $0.001563 | $22.31 | $0 |
| 2018-03-19 | $0.001556 | $0.001666 | $0.001547 | $0.001620 | $21.77 | $0 |
| 2018-03-20 | $0.001638 | $0.001684 | $0.001586 | $0.001677 | $13.28 | $0 |
| 2018-03-21 | $0.001774 | $0.001872 | $0.001757 | $0.001871 | $72.76 | $0 |
| 2018-03-22 | $0.001868 | $0.002011 | $0.001790 | $0.002001 | $90.76 | $0 |
| 2018-03-23 | $0.002001 | $0.002001 | $0.001746 | $0.001932 | $49.58 | $0 |
| 2018-03-24 | $0.001961 | $0.001968 | $0.001509 | $0.001552 | $371.44 | $0 |
| 2018-03-25 | $0.001531 | $0.001649 | $0.001508 | $0.001605 | $26.15 | $0 |
| 2018-03-26 | $0.001604 | $0.001612 | $0.001413 | $0.001473 | $0.9565 | $0 |
| 2018-03-27 | $0.001470 | $0.001475 | $0.001397 | $0.001402 | $5.04 | $0 |
| 2018-03-28 | $0.001402 | $0.001458 | $0.001394 | $0.001428 | $1.80 | $0 |
| 2018-03-29 | $0.001429 | $0.001498 | $0.001310 | $0.001349 | $6.29 | $0 |
| 2018-03-30 | $0.001346 | $0.001368 | $0.001255 | $0.001299 | $1.69 | $0 |
| 2018-03-31 | $0.001299 | $0.001367 | $0.001295 | $0.001317 | $1.71 | $0 |