Identifier on Huobi: dgbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.0236 USDT |
9,499,126.9279 DGB |
0.0292 USDT |
0.0209 USDT |
0.0223 USDT |
0.0228 USDT |
| 2024-12-06 |
0.0216 USDT |
17,386,759.6966 DGB |
0.0213 USDT |
0.0187 USDT |
0.0191 USDT |
0.0205 USDT |
| 2024-12-05 |
0.0218 USDT |
15,446,966.2226 DGB |
0.0223 USDT |
0.0206 USDT |
0.0216 USDT |
0.0216 USDT |
| 2024-12-04 |
0.0216 USDT |
20,503,955.2188 DGB |
0.0210 USDT |
0.0209 USDT |
0.0209 USDT |
0.0224 USDT |
| 2024-12-03 |
0.0211 USDT |
20,849,298.0143 DGB |
0.0173 USDT |
0.0161 USDT |
0.0166 USDT |
0.0212 USDT |
| 2024-12-02 |
0.0162 USDT |
16,730,017.9939 DGB |
0.0179 USDT |
0.0150 USDT |
0.0154 USDT |
0.0162 USDT |
| 2024-12-01 |
0.0185 USDT |
13,627,978.8882 DGB |
0.0197 USDT |
0.0167 USDT |
0.0179 USDT |
0.0177 USDT |
| 2024-11-30 |
0.0186 USDT |
14,767,323.7556 DGB |
0.0162 USDT |
0.0161 USDT |
0.0162 USDT |
0.0215 USDT |
| 2024-11-29 |
0.0129 USDT |
14,633,358.2289 DGB |
0.0126 USDT |
0.0123 USDT |
0.0124 USDT |
0.0134 USDT |
| 2024-11-28 |
0.0134 USDT |
22,021,241.7851 DGB |
0.0134 USDT |
0.0126 USDT |
0.0131 USDT |
0.0126 USDT |
| 2024-11-27 |
0.0133 USDT |
16,561,664.5132 DGB |
0.0132 USDT |
0.0131 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-11-26 |
0.0134 USDT |
15,092,674.8405 DGB |
0.0138 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2024-11-25 |
0.0134 USDT |
7,493,856.7853 DGB |
0.0134 USDT |
0.0132 USDT |
0.0135 USDT |
0.0135 USDT |
| 2024-11-24 |
0.0125 USDT |
19,326,686.6571 DGB |
0.0122 USDT |
0.0122 USDT |
0.0123 USDT |
0.0126 USDT |
| 2024-11-23 |
0.0123 USDT |
23,652,423.1616 DGB |
0.0123 USDT |
0.0115 USDT |
0.0120 USDT |
0.0121 USDT |
| 2024-11-22 |
0.0124 USDT |
26,512,206.6112 DGB |
0.0124 USDT |
0.0121 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-11-21 |
0.0128 USDT |
13,209,043.2052 DGB |
0.0133 USDT |
0.0121 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-11-20 |
0.0120 USDT |
24,303,693.5698 DGB |
0.0112 USDT |
0.0111 USDT |
0.0112 USDT |
0.0130 USDT |
| 2024-11-19 |
0.0111 USDT |
32,719,381.2160 DGB |
0.0111 USDT |
0.0111 USDT |
0.0111 USDT |
0.0112 USDT |
| 2024-11-18 |
0.0110 USDT |
31,149,877.9990 DGB |
0.0107 USDT |
0.0106 USDT |
0.0108 USDT |
0.0111 USDT |
| 2024-11-17 |
0.0106 USDT |
12,916,078.8907 DGB |
0.0099 USDT |
0.0098 USDT |
0.0103 USDT |
0.0104 USDT |
| 2024-11-16 |
0.0105 USDT |
22,543,913.3075 DGB |
0.0108 USDT |
0.0098 USDT |
0.0101 USDT |
0.0103 USDT |
| 2024-11-15 |
0.0093 USDT |
38,482,148.1805 DGB |
0.0098 USDT |
0.0086 USDT |
0.0091 USDT |
0.0096 USDT |
| 2024-11-14 |
0.0105 USDT |
47,162,613.5260 DGB |
0.0107 USDT |
0.0097 USDT |
0.0101 USDT |
0.0099 USDT |
| 2024-11-13 |
0.0108 USDT |
44,507,354.8024 DGB |
0.0109 USDT |
0.0107 USDT |
0.0107 USDT |
0.0107 USDT |
| 2024-11-12 |
0.0110 USDT |
33,269,916.1217 DGB |
0.0119 USDT |
0.0101 USDT |
0.0108 USDT |
0.0108 USDT |
| 2024-11-11 |
0.0110 USDT |
33,604,967.7823 DGB |
0.0116 USDT |
0.0103 USDT |
0.0104 USDT |
0.0108 USDT |
| 2024-11-10 |
0.0108 USDT |
26,821,520.3746 DGB |
0.0104 USDT |
0.0102 USDT |
0.0103 USDT |
0.0110 USDT |
| 2024-11-09 |
0.0105 USDT |
28,486,584.8063 DGB |
0.0108 USDT |
0.0101 USDT |
0.0103 USDT |
0.0107 USDT |
| 2024-11-08 |
0.0106 USDT |
20,177,240.7176 DGB |
0.0108 USDT |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-11-07 |
0.0109 USDT |
13,170,840.1202 DGB |
0.0108 USDT |
0.0103 USDT |
0.0108 USDT |
0.0108 USDT |
| 2024-11-06 |
0.0111 USDT |
27,745,212.2839 DGB |
0.0112 USDT |
0.0106 USDT |
0.0108 USDT |
0.0107 USDT |
| 2024-11-05 |
0.0109 USDT |
19,002,638.4952 DGB |
0.0111 USDT |
0.0105 USDT |
0.0107 USDT |
0.0113 USDT |
| 2024-11-04 |
0.0108 USDT |
17,196,837.7917 DGB |
0.0107 USDT |
0.0105 USDT |
0.0108 USDT |
0.0113 USDT |
| 2024-11-03 |
0.0108 USDT |
20,247,671.7211 DGB |
0.0106 USDT |
0.0103 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-11-02 |
0.0107 USDT |
14,798,276.5969 DGB |
0.0107 USDT |
0.0102 USDT |
0.0106 USDT |
0.0106 USDT |
| 2024-11-01 |
0.0119 USDT |
20,273,163.6284 DGB |
0.0116 USDT |
0.0102 USDT |
0.0110 USDT |
0.0119 USDT |
| 2024-10-31 |
0.0124 USDT |
12,585,270.4252 DGB |
0.0130 USDT |
0.0120 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-10-30 |
0.0116 USDT |
13,932,453.7264 DGB |
0.0119 USDT |
0.0107 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-10-29 |
0.0127 USDT |
18,238,177.3097 DGB |
0.0128 USDT |
0.0119 USDT |
0.0127 USDT |
0.0131 USDT |
| 2024-10-28 |
0.0119 USDT |
14,281,907.0739 DGB |
0.0113 USDT |
0.0103 USDT |
0.0112 USDT |
0.0127 USDT |
| 2024-10-27 |
0.0129 USDT |
8,297,963.0824 DGB |
0.0106 USDT |
0.0104 USDT |
0.0106 USDT |
0.0116 USDT |
| 2024-10-26 |
0.0115 USDT |
27,644,286.2590 DGB |
0.0115 USDT |
0.0104 USDT |
0.0111 USDT |
0.0112 USDT |
| 2024-10-25 |
0.0135 USDT |
14,398,688.6444 DGB |
0.0147 USDT |
0.0121 USDT |
0.0127 USDT |
0.0121 USDT |
| 2024-10-24 |
0.0141 USDT |
14,110,132.7324 DGB |
0.0136 USDT |
0.0135 USDT |
0.0136 USDT |
0.0147 USDT |
| 2024-10-23 |
0.0138 USDT |
9,099,218.7038 DGB |
0.0143 USDT |
0.0136 USDT |
0.0136 USDT |
0.0136 USDT |
| 2024-10-22 |
0.0140 USDT |
18,731,963.5788 DGB |
0.0143 USDT |
0.0135 USDT |
0.0140 USDT |
0.0142 USDT |
| 2024-10-21 |
0.0142 USDT |
12,371,236.2047 DGB |
0.0150 USDT |
0.0132 USDT |
0.0139 USDT |
0.0147 USDT |
| 2024-10-20 |
0.0134 USDT |
8,744,474.6685 DGB |
0.0123 USDT |
0.0115 USDT |
0.0120 USDT |
0.0140 USDT |
| 2024-10-19 |
0.0126 USDT |
14,800,824.4793 DGB |
0.0128 USDT |
0.0120 USDT |
0.0125 USDT |
0.0123 USDT |