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 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001317 | $0.001462 | $0.001231 | $0.001358 | $37.58 | $0 |
| 2018-04-02 | $0.001365 | $0.001420 | $0.001311 | $0.001338 | $12.55 | $0 |
| 2018-04-03 | $0.001339 | $0.001648 | $0.001335 | $0.001633 | $54.32 | $0 |
| 2018-04-04 | $0.001632 | $0.001632 | $0.001480 | $0.001494 | $44.36 | $0 |
| 2018-04-05 | $0.001494 | $0.001504 | $0.001425 | $0.001430 | $7.15 | $0 |
| 2018-04-06 | $0.001423 | $0.001455 | $0.001370 | $0.001455 | $3.87 | $0 |
| 2018-04-07 | $0.001457 | $0.001518 | $0.001439 | $0.001449 | $5.49 | $0 |
| 2018-04-08 | $0.001450 | $0.001490 | $0.001450 | $0.001473 | $13.09 | $0 |
| 2018-04-09 | $0.001475 | $0.001577 | $0.001456 | $0.001486 | $34.18 | $0 |
| 2018-04-10 | $0.001487 | $0.001503 | $0.001425 | $0.001433 | $0.7165 | $0 |
| 2018-04-11 | $0.001435 | $0.001509 | $0.001433 | $0.001462 | $11.20 | $0 |
| 2018-04-12 | $0.001459 | $0.001828 | $0.001420 | $0.001819 | $337.03 | $0 |
| 2018-04-13 | $0.001821 | $0.001847 | $0.001643 | $0.001652 | $36.81 | $0 |
| 2018-04-14 | $0.001652 | $0.001858 | $0.001646 | $0.001838 | $9.82 | $0 |
| 2018-04-15 | $0.001840 | $0.001925 | $0.001737 | $0.001753 | $31.71 | $0 |
| 2018-04-16 | $0.001753 | $0.001762 | $0.001663 | $0.001690 | $17.12 | $0 |
| 2018-04-17 | $0.001690 | $0.001710 | $0.001651 | $0.001657 | $18.19 | $0 |
| 2018-04-18 | $0.001658 | $0.001864 | $0.001655 | $0.001713 | $4.95 | $0 |
| 2018-04-19 | $0.001715 | $0.001973 | $0.001707 | $0.001901 | $46.28 | $0 |
| 2018-04-20 | $0.001902 | $0.001967 | $0.001859 | $0.001945 | $22.70 | $0 |
| 2018-04-21 | $0.001945 | $0.001974 | $0.001906 | $0.001964 | $18.02 | $0 |
| 2018-04-22 | $0.001964 | $0.001976 | $0.001838 | $0.001848 | $3.84 | $0 |
| 2018-04-23 | $0.001844 | $0.001878 | $0.001842 | $0.001873 | $34.89 | $0 |
| 2018-04-24 | $0.001874 | $0.002051 | $0.001873 | $0.002051 | $31.96 | $0 |
| 2018-04-25 | $0.002037 | $0.002046 | $0.001843 | $0.001846 | $27.77 | $0 |
| 2018-04-26 | $0.001861 | $0.002140 | $0.001816 | $0.002135 | $12.53 | $0 |
| 2018-04-27 | $0.002138 | $0.002138 | $0.001968 | $0.001968 | $20.79 | $0 |
| 2018-04-28 | $0.001961 | $0.002074 | $0.001956 | $0.002060 | $21.76 | $0 |
| 2018-04-29 | $0.001992 | $0.002086 | $0.001943 | $0.001975 | $4.71 | $0 |
| 2018-04-30 | $0.001974 | $0.001982 | $0.001921 | $0.001939 | $4.29 | $0 |