Identifier on Kucoin: DGB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.0251 USDT |
21,485,685.4627 DGB |
0.0247 USDT |
0.0244 USDT |
0.0258 USDT |
0.0253 USDT |
| 2022-04-18 |
0.0233 USDT |
25,440,876.6454 DGB |
0.0232 USDT |
0.0222 USDT |
0.0245 USDT |
0.0245 USDT |
| 2022-04-17 |
0.0247 USDT |
9,421,906.5619 DGB |
0.0248 USDT |
0.0243 USDT |
0.0251 USDT |
0.0246 USDT |
| 2022-04-16 |
0.0250 USDT |
14,254,472.9791 DGB |
0.0247 USDT |
0.0241 USDT |
0.0256 USDT |
0.0248 USDT |
| 2022-04-15 |
0.0248 USDT |
12,488,006.8505 DGB |
0.0247 USDT |
0.0241 USDT |
0.0254 USDT |
0.0244 USDT |
| 2022-04-14 |
0.0254 USDT |
20,427,402.1033 DGB |
0.0259 USDT |
0.0243 USDT |
0.0266 USDT |
0.0247 USDT |
| 2022-04-13 |
0.0258 USDT |
14,203,964.0921 DGB |
0.0255 USDT |
0.0248 USDT |
0.0264 USDT |
0.0261 USDT |
| 2022-04-12 |
0.0253 USDT |
23,301,440.4552 DGB |
0.0242 USDT |
0.0241 USDT |
0.0263 USDT |
0.0249 USDT |
| 2022-04-11 |
0.0252 USDT |
32,652,905.5208 DGB |
0.0272 USDT |
0.0236 USDT |
0.0273 USDT |
0.0237 USDT |
| 2022-04-10 |
0.0281 USDT |
20,943,103.0522 DGB |
0.0283 USDT |
0.0274 USDT |
0.0289 USDT |
0.0287 USDT |
| 2022-04-09 |
0.0278 USDT |
22,050,819.8972 DGB |
0.0270 USDT |
0.0267 USDT |
0.0283 USDT |
0.0281 USDT |
| 2022-04-08 |
0.0289 USDT |
19,853,915.6140 DGB |
0.0293 USDT |
0.0278 USDT |
0.0298 USDT |
0.0282 USDT |
| 2022-04-07 |
0.0284 USDT |
28,475,781.0645 DGB |
0.0280 USDT |
0.0272 USDT |
0.0299 USDT |
0.0292 USDT |
| 2022-04-06 |
0.0299 USDT |
57,377,260.3259 DGB |
0.0326 USDT |
0.0278 USDT |
0.0327 USDT |
0.0291 USDT |
| 2022-04-05 |
0.0344 USDT |
24,918,478.4143 DGB |
0.0342 USDT |
0.0329 USDT |
0.0356 USDT |
0.0333 USDT |
| 2022-04-04 |
0.0341 USDT |
41,524,576.8907 DGB |
0.0346 USDT |
0.0325 USDT |
0.0357 USDT |
0.0340 USDT |
| 2022-04-03 |
0.0344 USDT |
34,135,250.7247 DGB |
0.0355 USDT |
0.0337 USDT |
0.0356 USDT |
0.0350 USDT |
| 2022-04-02 |
0.0363 USDT |
84,939,321.9718 DGB |
0.0343 USDT |
0.0340 USDT |
0.0385 USDT |
0.0354 USDT |
| 2022-04-01 |
0.0332 USDT |
49,718,226.6439 DGB |
0.0327 USDT |
0.0302 USDT |
0.0357 USDT |
0.0347 USDT |
| 2022-03-31 |
0.0350 USDT |
95,105,621.6963 DGB |
0.0339 USDT |
0.0316 USDT |
0.0382 USDT |
0.0324 USDT |
| 2022-03-30 |
0.0345 USDT |
86,281,337.9154 DGB |
0.0331 USDT |
0.0315 USDT |
0.0364 USDT |
0.0342 USDT |
| 2022-03-29 |
0.0344 USDT |
66,065,091.7239 DGB |
0.0341 USDT |
0.0320 USDT |
0.0360 USDT |
0.0325 USDT |
| 2022-03-28 |
0.0379 USDT |
214,364,466.9516 DGB |
0.0384 USDT |
0.0350 USDT |
0.0420 USDT |
0.0352 USDT |
| 2022-03-27 |
0.0348 USDT |
386,921,277.7586 DGB |
0.0243 USDT |
0.0243 USDT |
0.0437 USDT |
0.0378 USDT |
| 2022-03-26 |
0.0235 USDT |
8,394,753.4563 DGB |
0.0232 USDT |
0.0230 USDT |
0.0240 USDT |
0.0237 USDT |
| 2022-03-25 |
0.0237 USDT |
17,027,782.2365 DGB |
0.0235 USDT |
0.0224 USDT |
0.0247 USDT |
0.0230 USDT |
| 2022-03-24 |
0.0229 USDT |
15,673,422.2591 DGB |
0.0223 USDT |
0.0221 USDT |
0.0236 USDT |
0.0232 USDT |
| 2022-03-23 |
0.0218 USDT |
11,752,439.5544 DGB |
0.0211 USDT |
0.0207 USDT |
0.0226 USDT |
0.0222 USDT |
| 2022-03-22 |
0.0217 USDT |
11,155,779.9280 DGB |
0.0214 USDT |
0.0212 USDT |
0.0222 USDT |
0.0212 USDT |
| 2022-03-21 |
0.0208 USDT |
7,333,380.9158 DGB |
0.0203 USDT |
0.0199 USDT |
0.0214 USDT |
0.0214 USDT |
| 2022-03-20 |
0.0210 USDT |
8,578,819.7130 DGB |
0.0219 USDT |
0.0204 USDT |
0.0220 USDT |
0.0206 USDT |
| 2022-03-19 |
0.0214 USDT |
23,947,123.1047 DGB |
0.0205 USDT |
0.0204 USDT |
0.0220 USDT |
0.0216 USDT |
| 2022-03-18 |
0.0199 USDT |
12,482,743.6589 DGB |
0.0198 USDT |
0.0193 USDT |
0.0205 USDT |
0.0204 USDT |
| 2022-03-17 |
0.0200 USDT |
8,956,119.3615 DGB |
0.0200 USDT |
0.0197 USDT |
0.0203 USDT |
0.0198 USDT |
| 2022-03-16 |
0.0194 USDT |
17,830,978.4014 DGB |
0.0192 USDT |
0.0187 USDT |
0.0200 USDT |
0.0199 USDT |
| 2022-03-15 |
0.0189 USDT |
10,931,897.3109 DGB |
0.0193 USDT |
0.0183 USDT |
0.0194 USDT |
0.0192 USDT |
| 2022-03-14 |
0.0190 USDT |
11,869,322.0059 DGB |
0.0185 USDT |
0.0183 USDT |
0.0196 USDT |
0.0192 USDT |
| 2022-03-13 |
0.0194 USDT |
8,322,312.5449 DGB |
0.0197 USDT |
0.0190 USDT |
0.0199 USDT |
0.0191 USDT |
| 2022-03-12 |
0.0195 USDT |
5,256,613.9243 DGB |
0.0190 USDT |
0.0190 USDT |
0.0200 USDT |
0.0199 USDT |
| 2022-03-11 |
0.0199 USDT |
19,741,706.2820 DGB |
0.0201 USDT |
0.0190 USDT |
0.0207 USDT |
0.0190 USDT |
| 2022-03-10 |
0.0201 USDT |
22,286,220.9575 DGB |
0.0207 USDT |
0.0192 USDT |
0.0210 USDT |
0.0201 USDT |
| 2022-03-09 |
0.0197 USDT |
23,846,703.5124 DGB |
0.0186 USDT |
0.0186 USDT |
0.0211 USDT |
0.0207 USDT |
| 2022-03-08 |
0.0184 USDT |
14,292,817.3947 DGB |
0.0179 USDT |
0.0178 USDT |
0.0188 USDT |
0.0183 USDT |
| 2022-03-07 |
0.0180 USDT |
20,140,451.9878 DGB |
0.0179 USDT |
0.0174 USDT |
0.0193 USDT |
0.0174 USDT |
| 2022-03-06 |
0.0185 USDT |
5,001,645.2015 DGB |
0.0190 USDT |
0.0180 USDT |
0.0192 USDT |
0.0185 USDT |
| 2022-03-05 |
0.0188 USDT |
10,921,017.7267 DGB |
0.0184 USDT |
0.0180 USDT |
0.0194 USDT |
0.0190 USDT |
| 2022-03-04 |
0.0193 USDT |
12,593,941.4326 DGB |
0.0202 USDT |
0.0183 USDT |
0.0202 USDT |
0.0186 USDT |
| 2022-03-03 |
0.0206 USDT |
11,570,838.6582 DGB |
0.0212 USDT |
0.0197 USDT |
0.0214 USDT |
0.0199 USDT |
| 2022-03-02 |
0.0217 USDT |
14,918,543.6626 DGB |
0.0223 USDT |
0.0205 USDT |
0.0226 USDT |
0.0212 USDT |
| 2022-03-01 |
0.0222 USDT |
16,518,974.7263 DGB |
0.0219 USDT |
0.0212 USDT |
0.0228 USDT |
0.0221 USDT |