Identifier on Kucoin: DGB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-17 |
0.0132 USDT |
18,315,556.8431 DGB |
0.0128 USDT |
0.0128 USDT |
0.0137 USDT |
0.0137 USDT |
| 2025-01-16 |
0.0127 USDT |
9,177,771.0325 DGB |
0.0130 USDT |
0.0123 USDT |
0.0130 USDT |
0.0126 USDT |
| 2025-01-15 |
0.0123 USDT |
13,905,673.1717 DGB |
0.0122 USDT |
0.0117 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-01-14 |
0.0120 USDT |
6,315,035.5147 DGB |
0.0115 USDT |
0.0115 USDT |
0.0123 USDT |
0.0122 USDT |
| 2025-01-13 |
0.0113 USDT |
18,288,297.1776 DGB |
0.0120 USDT |
0.0107 USDT |
0.0124 USDT |
0.0116 USDT |
| 2025-01-12 |
0.0123 USDT |
4,644,015.9386 DGB |
0.0124 USDT |
0.0121 USDT |
0.0126 USDT |
0.0123 USDT |
| 2025-01-11 |
0.0124 USDT |
3,883,561.7464 DGB |
0.0126 USDT |
0.0122 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-01-10 |
0.0124 USDT |
7,181,732.0915 DGB |
0.0124 USDT |
0.0120 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-01-09 |
0.0123 USDT |
6,806,398.0184 DGB |
0.0125 USDT |
0.0118 USDT |
0.0127 USDT |
0.0121 USDT |
| 2025-01-08 |
0.0127 USDT |
18,031,619.1853 DGB |
0.0135 USDT |
0.0117 USDT |
0.0136 USDT |
0.0125 USDT |
| 2025-01-07 |
0.0142 USDT |
10,886,735.6680 DGB |
0.0148 USDT |
0.0135 USDT |
0.0150 USDT |
0.0139 USDT |
| 2025-01-06 |
0.0149 USDT |
18,809,549.9321 DGB |
0.0144 USDT |
0.0141 USDT |
0.0156 USDT |
0.0150 USDT |
| 2025-01-05 |
0.0147 USDT |
7,039,216.0878 DGB |
0.0153 USDT |
0.0142 USDT |
0.0154 USDT |
0.0144 USDT |
| 2025-01-04 |
0.0153 USDT |
23,407,624.1294 DGB |
0.0145 USDT |
0.0145 USDT |
0.0160 USDT |
0.0151 USDT |
| 2025-01-03 |
0.0144 USDT |
39,991,528.3148 DGB |
0.0139 USDT |
0.0137 USDT |
0.0152 USDT |
0.0142 USDT |
| 2025-01-02 |
0.0137 USDT |
75,475,575.3542 DGB |
0.0126 USDT |
0.0124 USDT |
0.0149 USDT |
0.0141 USDT |
| 2025-01-01 |
0.0125 USDT |
37,714,108.1416 DGB |
0.0105 USDT |
0.0103 USDT |
0.0140 USDT |
0.0124 USDT |
| 2024-12-31 |
0.0109 USDT |
4,286,080.2115 DGB |
0.0110 USDT |
0.0106 USDT |
0.0112 USDT |
0.0107 USDT |
| 2024-12-30 |
0.0116 USDT |
5,935,932.6739 DGB |
0.0117 USDT |
0.0109 USDT |
0.0121 USDT |
0.0114 USDT |
| 2024-12-29 |
0.0118 USDT |
4,275,558.9380 DGB |
0.0121 USDT |
0.0116 USDT |
0.0122 USDT |
0.0117 USDT |
| 2024-12-28 |
0.0119 USDT |
6,380,341.4862 DGB |
0.0117 USDT |
0.0114 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-12-27 |
0.0121 USDT |
6,689,124.5837 DGB |
0.0121 USDT |
0.0117 USDT |
0.0126 USDT |
0.0118 USDT |
| 2024-12-26 |
0.0124 USDT |
6,072,208.4085 DGB |
0.0130 USDT |
0.0120 USDT |
0.0131 USDT |
0.0123 USDT |
| 2024-12-25 |
0.0133 USDT |
13,223,939.5293 DGB |
0.0134 USDT |
0.0127 USDT |
0.0140 USDT |
0.0129 USDT |
| 2024-12-24 |
0.0127 USDT |
17,800,815.5443 DGB |
0.0126 USDT |
0.0121 USDT |
0.0133 USDT |
0.0129 USDT |
| 2024-12-23 |
0.0123 USDT |
9,439,383.1318 DGB |
0.0116 USDT |
0.0114 USDT |
0.0127 USDT |
0.0121 USDT |
| 2024-12-22 |
0.0118 USDT |
43,873,184.2142 DGB |
0.0113 USDT |
0.0111 USDT |
0.0124 USDT |
0.0113 USDT |
| 2024-12-21 |
0.0121 USDT |
11,802,045.0958 DGB |
0.0121 USDT |
0.0114 USDT |
0.0129 USDT |
0.0115 USDT |
| 2024-12-20 |
0.0107 USDT |
32,194,668.0393 DGB |
0.0115 USDT |
0.0096 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-12-19 |
0.0121 USDT |
20,252,938.3170 DGB |
0.0122 USDT |
0.0112 USDT |
0.0128 USDT |
0.0119 USDT |
| 2024-12-18 |
0.0133 USDT |
31,290,724.4028 DGB |
0.0137 USDT |
0.0123 USDT |
0.0139 USDT |
0.0123 USDT |
| 2024-12-17 |
0.0145 USDT |
11,372,944.4321 DGB |
0.0147 USDT |
0.0135 USDT |
0.0150 USDT |
0.0143 USDT |
| 2024-12-16 |
0.0149 USDT |
12,842,732.1956 DGB |
0.0158 USDT |
0.0142 USDT |
0.0158 USDT |
0.0152 USDT |
| 2024-12-15 |
0.0152 USDT |
7,014,703.5311 DGB |
0.0151 USDT |
0.0146 USDT |
0.0161 USDT |
0.0157 USDT |
| 2024-12-14 |
0.0154 USDT |
29,569,368.9051 DGB |
0.0153 USDT |
0.0147 USDT |
0.0164 USDT |
0.0151 USDT |
| 2024-12-13 |
0.0148 USDT |
7,075,462.0953 DGB |
0.0150 USDT |
0.0145 USDT |
0.0152 USDT |
0.0148 USDT |
| 2024-12-12 |
0.0158 USDT |
41,804,220.0075 DGB |
0.0154 USDT |
0.0147 USDT |
0.0175 USDT |
0.0148 USDT |
| 2024-12-11 |
0.0149 USDT |
23,616,213.3576 DGB |
0.0144 USDT |
0.0139 USDT |
0.0164 USDT |
0.0158 USDT |
| 2024-12-10 |
0.0143 USDT |
32,556,784.4281 DGB |
0.0148 USDT |
0.0131 USDT |
0.0154 USDT |
0.0131 USDT |
| 2024-12-09 |
0.0155 USDT |
64,400,176.2068 DGB |
0.0178 USDT |
0.0106 USDT |
0.0178 USDT |
0.0139 USDT |
| 2024-12-08 |
0.0180 USDT |
19,438,695.7092 DGB |
0.0190 USDT |
0.0172 USDT |
0.0195 USDT |
0.0178 USDT |
| 2024-12-07 |
0.0181 USDT |
13,929,354.5321 DGB |
0.0180 USDT |
0.0177 USDT |
0.0185 USDT |
0.0180 USDT |
| 2024-12-06 |
0.0185 USDT |
21,108,219.0207 DGB |
0.0189 USDT |
0.0175 USDT |
0.0194 USDT |
0.0181 USDT |
| 2024-12-05 |
0.0192 USDT |
45,904,753.6461 DGB |
0.0204 USDT |
0.0174 USDT |
0.0208 USDT |
0.0188 USDT |
| 2024-12-04 |
0.0197 USDT |
82,500,655.6291 DGB |
0.0189 USDT |
0.0183 USDT |
0.0220 USDT |
0.0209 USDT |
| 2024-12-03 |
0.0190 USDT |
148,056,282.5747 DGB |
0.0158 USDT |
0.0155 USDT |
0.0213 USDT |
0.0190 USDT |
| 2024-12-02 |
0.0158 USDT |
64,250,296.6858 DGB |
0.0153 USDT |
0.0147 USDT |
0.0174 USDT |
0.0153 USDT |
| 2024-12-01 |
0.0154 USDT |
45,589,467.2376 DGB |
0.0165 USDT |
0.0146 USDT |
0.0172 USDT |
0.0151 USDT |
| 2024-11-30 |
0.0152 USDT |
200,160,484.9397 DGB |
0.0113 USDT |
0.0112 USDT |
0.0180 USDT |
0.0157 USDT |
| 2024-11-29 |
0.0110 USDT |
9,487,033.2062 DGB |
0.0109 USDT |
0.0108 USDT |
0.0112 USDT |
0.0110 USDT |