Identifier on Kucoin: DGB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.0205 USDT |
14,357,743.2980 DGB |
0.0197 USDT |
0.0194 USDT |
0.0219 USDT |
0.0218 USDT |
| 2022-02-27 |
0.0204 USDT |
8,841,048.5125 DGB |
0.0206 USDT |
0.0196 USDT |
0.0213 USDT |
0.0202 USDT |
| 2022-02-26 |
0.0210 USDT |
8,873,583.0966 DGB |
0.0208 USDT |
0.0205 USDT |
0.0215 USDT |
0.0210 USDT |
| 2022-02-25 |
0.0198 USDT |
12,355,377.7608 DGB |
0.0191 USDT |
0.0190 USDT |
0.0207 USDT |
0.0204 USDT |
| 2022-02-24 |
0.0176 USDT |
32,437,014.7775 DGB |
0.0190 USDT |
0.0162 USDT |
0.0196 USDT |
0.0190 USDT |
| 2022-02-23 |
0.0199 USDT |
17,140,430.2721 DGB |
0.0200 USDT |
0.0191 USDT |
0.0208 USDT |
0.0192 USDT |
| 2022-02-22 |
0.0191 USDT |
12,708,503.4197 DGB |
0.0187 USDT |
0.0182 USDT |
0.0200 USDT |
0.0196 USDT |
| 2022-02-21 |
0.0200 USDT |
21,857,234.0100 DGB |
0.0203 USDT |
0.0187 USDT |
0.0213 USDT |
0.0187 USDT |
| 2022-02-20 |
0.0206 USDT |
17,793,297.8176 DGB |
0.0215 USDT |
0.0200 USDT |
0.0215 USDT |
0.0202 USDT |
| 2022-02-19 |
0.0219 USDT |
16,612,803.7383 DGB |
0.0217 USDT |
0.0211 USDT |
0.0226 USDT |
0.0219 USDT |
| 2022-02-18 |
0.0220 USDT |
15,795,121.5364 DGB |
0.0218 USDT |
0.0212 USDT |
0.0229 USDT |
0.0218 USDT |
| 2022-02-17 |
0.0228 USDT |
20,486,415.6201 DGB |
0.0242 USDT |
0.0214 USDT |
0.0244 USDT |
0.0214 USDT |
| 2022-02-16 |
0.0243 USDT |
10,191,186.9782 DGB |
0.0249 USDT |
0.0236 USDT |
0.0249 USDT |
0.0244 USDT |
| 2022-02-15 |
0.0245 USDT |
8,771,826.0876 DGB |
0.0235 USDT |
0.0234 USDT |
0.0249 USDT |
0.0246 USDT |
| 2022-02-14 |
0.0229 USDT |
12,259,917.5149 DGB |
0.0230 USDT |
0.0222 USDT |
0.0236 USDT |
0.0231 USDT |
| 2022-02-13 |
0.0236 USDT |
11,972,317.1316 DGB |
0.0239 USDT |
0.0227 USDT |
0.0244 USDT |
0.0231 USDT |
| 2022-02-12 |
0.0239 USDT |
17,511,611.7344 DGB |
0.0238 USDT |
0.0231 USDT |
0.0247 USDT |
0.0244 USDT |
| 2022-02-11 |
0.0256 USDT |
18,999,290.3002 DGB |
0.0262 USDT |
0.0242 USDT |
0.0270 USDT |
0.0242 USDT |
| 2022-02-10 |
0.0277 USDT |
22,734,240.0086 DGB |
0.0278 USDT |
0.0258 USDT |
0.0304 USDT |
0.0265 USDT |
| 2022-02-09 |
0.0274 USDT |
19,642,327.6801 DGB |
0.0265 USDT |
0.0258 USDT |
0.0282 USDT |
0.0277 USDT |
| 2022-02-08 |
0.0258 USDT |
17,555,031.5163 DGB |
0.0262 USDT |
0.0246 USDT |
0.0273 USDT |
0.0260 USDT |
| 2022-02-07 |
0.0253 USDT |
8,574,043.4555 DGB |
0.0243 USDT |
0.0238 USDT |
0.0262 USDT |
0.0262 USDT |
| 2022-02-06 |
0.0238 USDT |
7,070,267.3340 DGB |
0.0242 USDT |
0.0232 USDT |
0.0243 USDT |
0.0237 USDT |
| 2022-02-05 |
0.0243 USDT |
12,795,192.4046 DGB |
0.0231 USDT |
0.0230 USDT |
0.0253 USDT |
0.0243 USDT |
| 2022-02-04 |
0.0219 USDT |
11,879,660.7829 DGB |
0.0212 USDT |
0.0211 USDT |
0.0227 USDT |
0.0225 USDT |
| 2022-02-03 |
0.0208 USDT |
8,152,551.3722 DGB |
0.0211 USDT |
0.0203 USDT |
0.0212 USDT |
0.0206 USDT |
| 2022-02-02 |
0.0221 USDT |
9,654,159.4551 DGB |
0.0220 USDT |
0.0213 USDT |
0.0228 USDT |
0.0219 USDT |
| 2022-02-01 |
0.0220 USDT |
8,319,531.9802 DGB |
0.0213 USDT |
0.0213 USDT |
0.0226 USDT |
0.0224 USDT |
| 2022-01-31 |
0.0208 USDT |
8,025,464.5771 DGB |
0.0214 USDT |
0.0201 USDT |
0.0215 USDT |
0.0214 USDT |
| 2022-01-30 |
0.0218 USDT |
7,028,803.4185 DGB |
0.0218 USDT |
0.0211 USDT |
0.0223 USDT |
0.0213 USDT |
| 2022-01-29 |
0.0219 USDT |
6,816,222.4785 DGB |
0.0218 USDT |
0.0214 USDT |
0.0223 USDT |
0.0218 USDT |
| 2022-01-28 |
0.0218 USDT |
9,712,575.0065 DGB |
0.0217 USDT |
0.0211 USDT |
0.0227 USDT |
0.0219 USDT |
| 2022-01-27 |
0.0217 USDT |
8,358,229.1383 DGB |
0.0222 USDT |
0.0208 USDT |
0.0226 USDT |
0.0211 USDT |
| 2022-01-26 |
0.0222 USDT |
20,566,981.3091 DGB |
0.0212 USDT |
0.0210 USDT |
0.0238 USDT |
0.0217 USDT |
| 2022-01-25 |
0.0207 USDT |
15,059,930.0178 DGB |
0.0204 USDT |
0.0198 USDT |
0.0213 USDT |
0.0210 USDT |
| 2022-01-24 |
0.0193 USDT |
24,993,473.9993 DGB |
0.0212 USDT |
0.0182 USDT |
0.0212 USDT |
0.0204 USDT |
| 2022-01-23 |
0.0209 USDT |
15,280,533.0144 DGB |
0.0204 USDT |
0.0201 USDT |
0.0217 USDT |
0.0204 USDT |
| 2022-01-22 |
0.0199 USDT |
56,029,253.0402 DGB |
0.0214 USDT |
0.0175 USDT |
0.0221 USDT |
0.0204 USDT |
| 2022-01-21 |
0.0237 USDT |
34,724,015.5893 DGB |
0.0261 USDT |
0.0212 USDT |
0.0262 USDT |
0.0221 USDT |
| 2022-01-20 |
0.0279 USDT |
7,410,978.0324 DGB |
0.0271 USDT |
0.0269 USDT |
0.0286 USDT |
0.0282 USDT |
| 2022-01-19 |
0.0273 USDT |
9,083,929.9951 DGB |
0.0278 USDT |
0.0266 USDT |
0.0280 USDT |
0.0274 USDT |
| 2022-01-18 |
0.0274 USDT |
10,367,620.5661 DGB |
0.0278 USDT |
0.0268 USDT |
0.0283 USDT |
0.0272 USDT |
| 2022-01-17 |
0.0286 USDT |
13,218,492.4437 DGB |
0.0296 USDT |
0.0278 USDT |
0.0298 USDT |
0.0281 USDT |
| 2022-01-16 |
0.0297 USDT |
10,974,047.3513 DGB |
0.0300 USDT |
0.0289 USDT |
0.0301 USDT |
0.0297 USDT |
| 2022-01-15 |
0.0305 USDT |
12,314,421.7810 DGB |
0.0300 USDT |
0.0297 USDT |
0.0320 USDT |
0.0301 USDT |
| 2022-01-14 |
0.0295 USDT |
12,802,701.7033 DGB |
0.0290 USDT |
0.0285 USDT |
0.0301 USDT |
0.0301 USDT |
| 2022-01-13 |
0.0296 USDT |
15,927,006.3878 DGB |
0.0298 USDT |
0.0290 USDT |
0.0306 USDT |
0.0292 USDT |
| 2022-01-12 |
0.0291 USDT |
14,061,307.1887 DGB |
0.0286 USDT |
0.0284 USDT |
0.0300 USDT |
0.0299 USDT |
| 2022-01-11 |
0.0277 USDT |
10,139,307.4315 DGB |
0.0272 USDT |
0.0269 USDT |
0.0287 USDT |
0.0285 USDT |
| 2022-01-10 |
0.0273 USDT |
21,372,295.4926 DGB |
0.0286 USDT |
0.0259 USDT |
0.0288 USDT |
0.0270 USDT |