Identifier on Kucoin: DGB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.0280 USDT |
11,282,799.4431 DGB |
0.0275 USDT |
0.0272 USDT |
0.0287 USDT |
0.0287 USDT |
| 2022-01-08 |
0.0281 USDT |
24,370,197.1145 DGB |
0.0287 USDT |
0.0266 USDT |
0.0296 USDT |
0.0273 USDT |
| 2022-01-07 |
0.0292 USDT |
26,564,124.5412 DGB |
0.0306 USDT |
0.0280 USDT |
0.0325 USDT |
0.0286 USDT |
| 2022-01-06 |
0.0303 USDT |
16,781,457.0581 DGB |
0.0307 USDT |
0.0295 USDT |
0.0310 USDT |
0.0309 USDT |
| 2022-01-05 |
0.0332 USDT |
29,056,802.1388 DGB |
0.0332 USDT |
0.0283 USDT |
0.0348 USDT |
0.0314 USDT |
| 2022-01-04 |
0.0335 USDT |
8,334,104.6155 DGB |
0.0335 USDT |
0.0327 USDT |
0.0344 USDT |
0.0336 USDT |
| 2022-01-03 |
0.0340 USDT |
8,950,236.6825 DGB |
0.0342 USDT |
0.0329 USDT |
0.0346 USDT |
0.0329 USDT |
| 2022-01-02 |
0.0342 USDT |
7,487,753.5417 DGB |
0.0345 USDT |
0.0336 USDT |
0.0348 USDT |
0.0343 USDT |
| 2022-01-01 |
0.0340 USDT |
10,448,283.1557 DGB |
0.0332 USDT |
0.0331 USDT |
0.0345 USDT |
0.0343 USDT |
| 2021-12-31 |
0.0337 USDT |
13,332,708.7687 DGB |
0.0338 USDT |
0.0325 USDT |
0.0350 USDT |
0.0334 USDT |
| 2021-12-30 |
0.0334 USDT |
10,265,262.9463 DGB |
0.0331 USDT |
0.0322 USDT |
0.0345 USDT |
0.0339 USDT |
| 2021-12-29 |
0.0340 USDT |
17,501,042.9049 DGB |
0.0344 USDT |
0.0329 USDT |
0.0367 USDT |
0.0336 USDT |
| 2021-12-28 |
0.0358 USDT |
21,415,669.1632 DGB |
0.0377 USDT |
0.0340 USDT |
0.0397 USDT |
0.0347 USDT |
| 2021-12-27 |
0.0388 USDT |
10,777,309.7010 DGB |
0.0386 USDT |
0.0382 USDT |
0.0398 USDT |
0.0389 USDT |
| 2021-12-26 |
0.0373 USDT |
10,439,260.0915 DGB |
0.0368 USDT |
0.0360 USDT |
0.0386 USDT |
0.0381 USDT |
| 2021-12-25 |
0.0371 USDT |
11,974,505.0417 DGB |
0.0368 USDT |
0.0365 USDT |
0.0378 USDT |
0.0370 USDT |
| 2021-12-24 |
0.0384 USDT |
17,773,475.1470 DGB |
0.0381 USDT |
0.0371 USDT |
0.0392 USDT |
0.0376 USDT |
| 2021-12-23 |
0.0365 USDT |
18,518,382.8963 DGB |
0.0353 USDT |
0.0345 USDT |
0.0385 USDT |
0.0377 USDT |
| 2021-12-22 |
0.0353 USDT |
13,982,274.3371 DGB |
0.0349 USDT |
0.0346 USDT |
0.0357 USDT |
0.0357 USDT |
| 2021-12-21 |
0.0343 USDT |
8,310,109.1149 DGB |
0.0331 USDT |
0.0325 USDT |
0.0355 USDT |
0.0349 USDT |
| 2021-12-20 |
0.0326 USDT |
7,548,709.0063 DGB |
0.0339 USDT |
0.0316 USDT |
0.0343 USDT |
0.0331 USDT |
| 2021-12-19 |
0.0352 USDT |
5,434,095.4150 DGB |
0.0354 USDT |
0.0341 USDT |
0.0361 USDT |
0.0343 USDT |
| 2021-12-18 |
0.0350 USDT |
9,255,551.5267 DGB |
0.0345 USDT |
0.0336 USDT |
0.0360 USDT |
0.0354 USDT |
| 2021-12-17 |
0.0346 USDT |
8,911,463.4927 DGB |
0.0349 USDT |
0.0333 USDT |
0.0358 USDT |
0.0347 USDT |
| 2021-12-16 |
0.0357 USDT |
7,312,652.7843 DGB |
0.0353 USDT |
0.0350 USDT |
0.0365 USDT |
0.0355 USDT |
| 2021-12-15 |
0.0343 USDT |
12,706,319.1458 DGB |
0.0344 USDT |
0.0325 USDT |
0.0361 USDT |
0.0353 USDT |
| 2021-12-14 |
0.0333 USDT |
12,793,328.5129 DGB |
0.0328 USDT |
0.0324 USDT |
0.0346 USDT |
0.0344 USDT |
| 2021-12-13 |
0.0351 USDT |
12,740,000.0943 DGB |
0.0366 USDT |
0.0331 USDT |
0.0369 USDT |
0.0333 USDT |
| 2021-12-12 |
0.0359 USDT |
16,939,335.3305 DGB |
0.0359 USDT |
0.0350 USDT |
0.0370 USDT |
0.0367 USDT |
| 2021-12-11 |
0.0350 USDT |
9,338,163.0519 DGB |
0.0339 USDT |
0.0332 USDT |
0.0359 USDT |
0.0357 USDT |
| 2021-12-10 |
0.0359 USDT |
16,489,343.3186 DGB |
0.0358 USDT |
0.0344 USDT |
0.0372 USDT |
0.0349 USDT |
| 2021-12-09 |
0.0380 USDT |
25,327,140.4299 DGB |
0.0406 USDT |
0.0357 USDT |
0.0410 USDT |
0.0365 USDT |
| 2021-12-08 |
0.0391 USDT |
22,997,514.9332 DGB |
0.0390 USDT |
0.0367 USDT |
0.0405 USDT |
0.0402 USDT |
| 2021-12-07 |
0.0387 USDT |
25,139,293.6215 DGB |
0.0377 USDT |
0.0374 USDT |
0.0407 USDT |
0.0396 USDT |
| 2021-12-06 |
0.0361 USDT |
25,553,515.6192 DGB |
0.0377 USDT |
0.0337 USDT |
0.0379 USDT |
0.0376 USDT |
| 2021-12-05 |
0.0384 USDT |
28,770,045.7348 DGB |
0.0395 USDT |
0.0361 USDT |
0.0405 USDT |
0.0372 USDT |
| 2021-12-04 |
0.0383 USDT |
46,359,992.6429 DGB |
0.0465 USDT |
0.0240 USDT |
0.0465 USDT |
0.0390 USDT |
| 2021-12-03 |
0.0487 USDT |
26,477,425.7374 DGB |
0.0475 USDT |
0.0451 USDT |
0.0517 USDT |
0.0464 USDT |
| 2021-12-02 |
0.0467 USDT |
12,002,727.9934 DGB |
0.0474 USDT |
0.0448 USDT |
0.0475 USDT |
0.0475 USDT |
| 2021-12-01 |
0.0484 USDT |
11,908,286.1155 DGB |
0.0478 USDT |
0.0467 USDT |
0.0497 USDT |
0.0470 USDT |
| 2021-11-30 |
0.0481 USDT |
14,362,097.2482 DGB |
0.0485 USDT |
0.0464 USDT |
0.0495 USDT |
0.0482 USDT |
| 2021-11-29 |
0.0479 USDT |
19,207,182.0206 DGB |
0.0466 USDT |
0.0462 USDT |
0.0500 USDT |
0.0490 USDT |
| 2021-11-28 |
0.0448 USDT |
15,668,981.0270 DGB |
0.0463 USDT |
0.0426 USDT |
0.0466 USDT |
0.0461 USDT |
| 2021-11-27 |
0.0468 USDT |
11,395,256.2446 DGB |
0.0451 USDT |
0.0451 USDT |
0.0480 USDT |
0.0459 USDT |
| 2021-11-26 |
0.0469 USDT |
25,753,307.4825 DGB |
0.0501 USDT |
0.0433 USDT |
0.0512 USDT |
0.0456 USDT |
| 2021-11-25 |
0.0501 USDT |
16,994,100.5159 DGB |
0.0490 USDT |
0.0486 USDT |
0.0514 USDT |
0.0502 USDT |
| 2021-11-24 |
0.0493 USDT |
12,257,918.4793 DGB |
0.0512 USDT |
0.0478 USDT |
0.0513 USDT |
0.0490 USDT |
| 2021-11-23 |
0.0513 USDT |
6,766,064.2699 DGB |
0.0511 USDT |
0.0502 USDT |
0.0520 USDT |
0.0517 USDT |
| 2021-11-22 |
0.0513 USDT |
12,124,428.6395 DGB |
0.0531 USDT |
0.0496 USDT |
0.0532 USDT |
0.0505 USDT |
| 2021-11-21 |
0.0536 USDT |
13,522,491.6887 DGB |
0.0535 USDT |
0.0525 USDT |
0.0547 USDT |
0.0543 USDT |