Identifier on Kucoin: DGB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.0441 USDT |
5,404,190.4237 DGB |
0.0427 USDT |
0.0425 USDT |
0.0452 USDT |
0.0445 USDT |
| 2021-09-29 |
0.0424 USDT |
10,421,328.2376 DGB |
0.0416 USDT |
0.0409 USDT |
0.0440 USDT |
0.0423 USDT |
| 2021-09-28 |
0.0431 USDT |
10,280,744.5044 DGB |
0.0431 USDT |
0.0415 USDT |
0.0446 USDT |
0.0423 USDT |
| 2021-09-27 |
0.0453 USDT |
9,887,220.9683 DGB |
0.0448 USDT |
0.0435 USDT |
0.0466 USDT |
0.0441 USDT |
| 2021-09-26 |
0.0449 USDT |
11,257,371.9537 DGB |
0.0462 USDT |
0.0421 USDT |
0.0464 USDT |
0.0448 USDT |
| 2021-09-25 |
0.0465 USDT |
16,959,275.4859 DGB |
0.0469 USDT |
0.0447 USDT |
0.0478 USDT |
0.0462 USDT |
| 2021-09-24 |
0.0471 USDT |
30,903,883.8406 DGB |
0.0509 USDT |
0.0434 USDT |
0.0512 USDT |
0.0474 USDT |
| 2021-09-23 |
0.0501 USDT |
20,225,144.4912 DGB |
0.0498 USDT |
0.0486 USDT |
0.0547 USDT |
0.0507 USDT |
| 2021-09-22 |
0.0475 USDT |
13,456,634.8179 DGB |
0.0438 USDT |
0.0436 USDT |
0.0533 USDT |
0.0495 USDT |
| 2021-09-21 |
0.0465 USDT |
11,745,175.2277 DGB |
0.0469 USDT |
0.0426 USDT |
0.0499 USDT |
0.0448 USDT |
| 2021-09-20 |
0.0497 USDT |
16,327,578.3403 DGB |
0.0555 USDT |
0.0458 USDT |
0.0556 USDT |
0.0472 USDT |
| 2021-09-19 |
0.0565 USDT |
5,154,876.5899 DGB |
0.0567 USDT |
0.0552 USDT |
0.0575 USDT |
0.0556 USDT |
| 2021-09-18 |
0.0567 USDT |
4,370,642.4315 DGB |
0.0556 USDT |
0.0549 USDT |
0.0579 USDT |
0.0566 USDT |
| 2021-09-17 |
0.0569 USDT |
8,315,407.4453 DGB |
0.0575 USDT |
0.0550 USDT |
0.0581 USDT |
0.0552 USDT |
| 2021-09-16 |
0.0590 USDT |
15,171,719.4912 DGB |
0.0592 USDT |
0.0563 USDT |
0.0611 USDT |
0.0576 USDT |
| 2021-09-15 |
0.0579 USDT |
8,962,501.6439 DGB |
0.0576 USDT |
0.0565 USDT |
0.0592 USDT |
0.0591 USDT |
| 2021-09-14 |
0.0563 USDT |
6,267,788.6528 DGB |
0.0552 USDT |
0.0548 USDT |
0.0575 USDT |
0.0566 USDT |
| 2021-09-13 |
0.0547 USDT |
14,756,522.5647 DGB |
0.0593 USDT |
0.0523 USDT |
0.0595 USDT |
0.0554 USDT |
| 2021-09-12 |
0.0588 USDT |
8,098,899.1775 DGB |
0.0580 USDT |
0.0560 USDT |
0.0608 USDT |
0.0585 USDT |
| 2021-09-11 |
0.0581 USDT |
16,358,850.5885 DGB |
0.0566 USDT |
0.0553 USDT |
0.0620 USDT |
0.0592 USDT |
| 2021-09-10 |
0.0587 USDT |
18,730,253.1087 DGB |
0.0606 USDT |
0.0548 USDT |
0.0620 USDT |
0.0560 USDT |
| 2021-09-09 |
0.0614 USDT |
17,113,886.7153 DGB |
0.0616 USDT |
0.0589 USDT |
0.0634 USDT |
0.0603 USDT |
| 2021-09-08 |
0.0598 USDT |
15,325,655.0855 DGB |
0.0601 USDT |
0.0547 USDT |
0.0632 USDT |
0.0613 USDT |
| 2021-09-07 |
0.0644 USDT |
20,211,107.3311 DGB |
0.0784 USDT |
0.0481 USDT |
0.0784 USDT |
0.0596 USDT |
| 2021-09-06 |
0.0742 USDT |
18,443,747.1959 DGB |
0.0713 USDT |
0.0702 USDT |
0.0800 USDT |
0.0784 USDT |
| 2021-09-05 |
0.0705 USDT |
15,139,230.4594 DGB |
0.0690 USDT |
0.0674 USDT |
0.0740 USDT |
0.0713 USDT |
| 2021-09-04 |
0.0683 USDT |
7,520,180.0957 DGB |
0.0667 USDT |
0.0663 USDT |
0.0698 USDT |
0.0686 USDT |
| 2021-09-03 |
0.0665 USDT |
12,297,776.0647 DGB |
0.0663 USDT |
0.0640 USDT |
0.0696 USDT |
0.0670 USDT |
| 2021-09-02 |
0.0675 USDT |
8,415,292.6691 DGB |
0.0674 USDT |
0.0665 USDT |
0.0700 USDT |
0.0673 USDT |
| 2021-09-01 |
0.0653 USDT |
7,346,462.1310 DGB |
0.0654 USDT |
0.0636 USDT |
0.0676 USDT |
0.0671 USDT |
| 2021-08-31 |
0.0693 USDT |
23,362,679.2393 DGB |
0.0641 USDT |
0.0641 USDT |
0.0764 USDT |
0.0655 USDT |
| 2021-08-30 |
0.0642 USDT |
7,723,607.2911 DGB |
0.0636 USDT |
0.0614 USDT |
0.0680 USDT |
0.0651 USDT |
| 2021-08-29 |
0.0642 USDT |
6,472,072.6227 DGB |
0.0647 USDT |
0.0627 USDT |
0.0662 USDT |
0.0639 USDT |
| 2021-08-28 |
0.0656 USDT |
6,394,886.9831 DGB |
0.0668 USDT |
0.0638 USDT |
0.0675 USDT |
0.0642 USDT |
| 2021-08-27 |
0.0642 USDT |
6,653,266.6093 DGB |
0.0636 USDT |
0.0608 USDT |
0.0678 USDT |
0.0668 USDT |
| 2021-08-26 |
0.0665 USDT |
5,798,087.2175 DGB |
0.0706 USDT |
0.0631 USDT |
0.0711 USDT |
0.0645 USDT |
| 2021-08-25 |
0.0696 USDT |
5,917,336.9884 DGB |
0.0692 USDT |
0.0664 USDT |
0.0716 USDT |
0.0701 USDT |
| 2021-08-24 |
0.0718 USDT |
9,092,049.6151 DGB |
0.0746 USDT |
0.0671 USDT |
0.0762 USDT |
0.0705 USDT |
| 2021-08-23 |
0.0747 USDT |
9,683,744.0284 DGB |
0.0735 USDT |
0.0726 USDT |
0.0776 USDT |
0.0748 USDT |
| 2021-08-22 |
0.0732 USDT |
12,561,617.0285 DGB |
0.0745 USDT |
0.0700 USDT |
0.0770 USDT |
0.0739 USDT |
| 2021-08-21 |
0.0728 USDT |
18,046,443.1087 DGB |
0.0691 USDT |
0.0678 USDT |
0.0801 USDT |
0.0748 USDT |
| 2021-08-20 |
0.0666 USDT |
8,195,269.8749 DGB |
0.0647 USDT |
0.0645 USDT |
0.0689 USDT |
0.0685 USDT |
| 2021-08-19 |
0.0630 USDT |
9,474,054.4109 DGB |
0.0635 USDT |
0.0615 USDT |
0.0654 USDT |
0.0642 USDT |
| 2021-08-18 |
0.0622 USDT |
9,301,586.7158 DGB |
0.0619 USDT |
0.0592 USDT |
0.0644 USDT |
0.0630 USDT |
| 2021-08-17 |
0.0658 USDT |
12,454,587.7912 DGB |
0.0679 USDT |
0.0610 USDT |
0.0710 USDT |
0.0622 USDT |
| 2021-08-16 |
0.0700 USDT |
9,028,912.8952 DGB |
0.0694 USDT |
0.0675 USDT |
0.0724 USDT |
0.0686 USDT |
| 2021-08-15 |
0.0672 USDT |
5,992,299.0816 DGB |
0.0689 USDT |
0.0654 USDT |
0.0697 USDT |
0.0695 USDT |
| 2021-08-14 |
0.0686 USDT |
8,173,232.0154 DGB |
0.0698 USDT |
0.0664 USDT |
0.0707 USDT |
0.0686 USDT |
| 2021-08-13 |
0.0673 USDT |
18,016,455.3253 DGB |
0.0601 USDT |
0.0600 USDT |
0.0718 USDT |
0.0698 USDT |
| 2021-08-12 |
0.0608 USDT |
7,229,938.7852 DGB |
0.0623 USDT |
0.0580 USDT |
0.0650 USDT |
0.0591 USDT |