digitalbits Historical Data - XDBGBP | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
암호화폐
COIN
digitalbits (암호화폐:XDBGBP)
digitalbits (암호화폐:XDBGBP) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
digitalbits	XDBGBP	암호화폐	1,875,757	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000259	-0.53%	0.000485	0.000485	0.000485

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.0005	0.000501	0.000481	0.000487	0.0002 - 0.000668

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	21:33:49	318.30	0.000485	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
95.16	258,232.56	XDB	XDBEUR	XDBUSD	XDBBTC

XDBGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000512	0.000523	0.000462	1,039,488.72	-0.000027	-5.35%
1개월	0.000536	0.000563	0.000462	682,838.40	-0.000051	-9.49%
3개월	0.000521	0.000575	0.000453	1,268,893.03	-0.000036	-6.91%
6개월	0.000343	0.000575	0.000304	3,197,352.38	0.000142	41.49%
1년	0.000431	0.000668	0.0002	2,918,578.72	0.000054	12.52%
3년	0.054115	0.057432	0.000197	4,185,550.18	-0.05363	-99.10%
5년	0.054115	0.057432	0.000197	4,185,550.18	-0.05363	-99.10%

XDBGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 6월(6) 2024	0.000487	0.000011	2.31%	0.000475	0.00049	0.000475	1,334,219.00
25 6월(6) 2024	0.000476	-0.000026	-5.19%	0.0005	0.000501	0.000462	2,094,799.00
24 6월(6) 2024	0.000501	-0.00000700	-1.38%	0.000508	0.00051	0.000501	2,377,252.00
23 6월(6) 2024	0.000508	0.00000100	0.20%	0.000507	0.00051	0.000506	94,902.00
22 6월(6) 2024	0.000507	-0.00000600	-1.17%	0.000512	0.000513	0.000502	244,282.00
21 6월(6) 2024	0.000513	0.00000300	0.59%	0.00051	0.000523	0.00051	236,143.00
20 6월(6) 2024	0.00051	-0.00000200	-0.39%	0.000512	0.000516	0.000509	894,819.00
19 6월(6) 2024	0.000512	-0.00001	-1.91%	0.000523	0.000523	0.000504	741,252.00
18 6월(6) 2024	0.000523	-0.00000300	-0.57%	0.000508	0.000557	0.000507	2,462,352.00
17 6월(6) 2024	0.000526	0.00000300	0.57%	0.000522	0.000528	0.00052	728,845.00
16 6월(6) 2024	0.000522	0.00000100	0.19%	0.000521	0.000523	0.000519	1,289,266.00
15 6월(6) 2024	0.000521	-0.00000300	-0.57%	0.000524	0.000531	0.000513	93,785.00
14 6월(6) 2024	0.000524	-0.00000900	-1.69%	0.000532	0.000534	0.00052	29,856.00
13 6월(6) 2024	0.000533	0.00000400	0.76%	0.000529	0.000545	0.000525	1,831,693.00
12 6월(6) 2024	0.000529	-0.000017	-3.11%	0.000546	0.000546	0.00052	297,797.00
11 6월(6) 2024	0.000546	-0.00000200	-0.37%	0.000508	0.000557	0.000507	490,295.00
10 6월(6) 2024	0.000547	0.00000200	0.37%	0.000545	0.00055	0.000545	83,959.00
09 6월(6) 2024	0.000546	0.00000035	0.06%	0.000545	0.000547	0.000544	250,607.00
08 6월(6) 2024	0.000545	-0.00000900	-1.63%	0.000554	0.000563	0.000541	122,793.00
07 6월(6) 2024	0.000554	-0.00000200	-0.36%	0.000556	0.000559	0.00055	68,500.00
06 6월(6) 2024	0.000556	0.00000300	0.54%	0.000508	0.000562	0.000507	610,673.00
05 6월(6) 2024	0.000553	0.000016	2.98%	0.000537	0.000556	0.000537	706,278.00
04 6월(6) 2024	0.000537	0.00000500	0.94%	0.000531	0.00055	0.00053	464,124.00
03 6월(6) 2024	0.000532	0.00000100	0.19%	0.000531	0.000537	0.000528	86,250.00
02 6월(6) 2024	0.000531	0.00000100	0.19%	0.00053	0.000532	0.000529	557,653.00
01 6월(6) 2024	0.00053	-0.00000700	-1.30%	0.000537	0.000541	0.000524	334,176.00
31 5월(5) 2024	0.000537	0.00000500	0.94%	0.000533	0.000546	0.000528	341,771.00
30 5월(5) 2024	0.000532	-0.00000400	-0.75%	0.000536	0.00054	0.000529	251,118.00
29 5월(5) 2024	0.000536	-0.00000600	-1.11%	0.000542	0.000543	0.000528	816,318.00
28 5월(5) 2024	0.000542	0.00000400	0.74%	0.000508	0.000552	0.000507	1,459,808.00
27 5월(5) 2024	0.000538	-0.00000700	-1.29%	0.000544	0.000545	0.000536	255,407.00
26 5월(5) 2024	0.000544	0.00000500	0.93%	0.000538	0.000546	0.000538	292,552.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관