Identifier on Kucoin: DGB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.0372 USDT |
21,467,232.8254 DGB |
0.0379 USDT |
0.0320 USDT |
0.0421 USDT |
0.0388 USDT |
| 2021-06-21 |
0.0419 USDT |
18,426,381.3528 DGB |
0.0496 USDT |
0.0375 USDT |
0.0503 USDT |
0.0397 USDT |
| 2021-06-20 |
0.0485 USDT |
5,654,817.5692 DGB |
0.0491 USDT |
0.0450 USDT |
0.0508 USDT |
0.0494 USDT |
| 2021-06-19 |
0.0500 USDT |
3,212,065.8455 DGB |
0.0505 USDT |
0.0487 USDT |
0.0516 USDT |
0.0495 USDT |
| 2021-06-18 |
0.0509 USDT |
6,262,454.9663 DGB |
0.0555 USDT |
0.0480 USDT |
0.0561 USDT |
0.0503 USDT |
| 2021-06-17 |
0.0556 USDT |
3,256,267.9616 DGB |
0.0553 USDT |
0.0536 USDT |
0.0585 USDT |
0.0544 USDT |
| 2021-06-16 |
0.0560 USDT |
5,330,174.5011 DGB |
0.0580 USDT |
0.0540 USDT |
0.0586 USDT |
0.0549 USDT |
| 2021-06-15 |
0.0587 USDT |
4,837,793.0047 DGB |
0.0588 USDT |
0.0567 USDT |
0.0618 USDT |
0.0581 USDT |
| 2021-06-14 |
0.0578 USDT |
9,281,967.2635 DGB |
0.0580 USDT |
0.0563 USDT |
0.0604 USDT |
0.0578 USDT |
| 2021-06-13 |
0.0554 USDT |
5,794,664.0086 DGB |
0.0536 USDT |
0.0525 USDT |
0.0600 USDT |
0.0576 USDT |
| 2021-06-12 |
0.0559 USDT |
13,971,009.8121 DGB |
0.0564 USDT |
0.0525 USDT |
0.0621 USDT |
0.0540 USDT |
| 2021-06-11 |
0.0598 USDT |
10,818,496.3666 DGB |
0.0598 USDT |
0.0547 USDT |
0.0642 USDT |
0.0568 USDT |
| 2021-06-10 |
0.0624 USDT |
8,542,026.7213 DGB |
0.0658 USDT |
0.0580 USDT |
0.0659 USDT |
0.0599 USDT |
| 2021-06-09 |
0.0624 USDT |
9,676,736.0244 DGB |
0.0615 USDT |
0.0579 USDT |
0.0656 USDT |
0.0645 USDT |
| 2021-06-08 |
0.0581 USDT |
15,018,878.9630 DGB |
0.0602 USDT |
0.0524 USDT |
0.0633 USDT |
0.0621 USDT |
| 2021-06-07 |
0.0686 USDT |
10,908,802.4295 DGB |
0.0657 USDT |
0.0600 USDT |
0.0745 USDT |
0.0611 USDT |
| 2021-06-06 |
0.0661 USDT |
3,002,229.7825 DGB |
0.0645 USDT |
0.0639 USDT |
0.0678 USDT |
0.0651 USDT |
| 2021-06-05 |
0.0668 USDT |
9,298,457.4574 DGB |
0.0674 USDT |
0.0611 USDT |
0.0722 USDT |
0.0633 USDT |
| 2021-06-04 |
0.0683 USDT |
11,094,132.3516 DGB |
0.0770 USDT |
0.0617 USDT |
0.0771 USDT |
0.0687 USDT |
| 2021-06-03 |
0.0750 USDT |
12,367,769.1336 DGB |
0.0722 USDT |
0.0690 USDT |
0.0802 USDT |
0.0770 USDT |
| 2021-06-02 |
0.0702 USDT |
12,528,532.4528 DGB |
0.0660 USDT |
0.0641 USDT |
0.0780 USDT |
0.0722 USDT |
| 2021-06-01 |
0.0675 USDT |
7,775,620.1155 DGB |
0.0662 USDT |
0.0643 USDT |
0.0708 USDT |
0.0646 USDT |
| 2021-05-31 |
0.0625 USDT |
8,943,858.1007 DGB |
0.0604 USDT |
0.0581 USDT |
0.0662 USDT |
0.0654 USDT |
| 2021-05-30 |
0.0603 USDT |
8,051,559.1536 DGB |
0.0587 USDT |
0.0546 USDT |
0.0641 USDT |
0.0602 USDT |
| 2021-05-29 |
0.0598 USDT |
12,560,528.5252 DGB |
0.0612 USDT |
0.0539 USDT |
0.0648 USDT |
0.0590 USDT |
| 2021-05-28 |
0.0624 USDT |
19,480,962.6480 DGB |
0.0705 USDT |
0.0570 USDT |
0.0711 USDT |
0.0586 USDT |
| 2021-05-27 |
0.0721 USDT |
15,483,700.3229 DGB |
0.0784 USDT |
0.0687 USDT |
0.0784 USDT |
0.0710 USDT |
| 2021-05-26 |
0.0738 USDT |
17,166,587.5313 DGB |
0.0693 USDT |
0.0679 USDT |
0.0809 USDT |
0.0776 USDT |
| 2021-05-25 |
0.0684 USDT |
15,297,767.5028 DGB |
0.0711 USDT |
0.0626 USDT |
0.0744 USDT |
0.0686 USDT |
| 2021-05-24 |
0.0678 USDT |
21,067,153.0164 DGB |
0.0623 USDT |
0.0608 USDT |
0.0732 USDT |
0.0696 USDT |
| 2021-05-23 |
0.0578 USDT |
26,530,146.3466 DGB |
0.0705 USDT |
0.0497 USDT |
0.0732 USDT |
0.0623 USDT |
| 2021-05-22 |
0.0731 USDT |
10,491,561.2608 DGB |
0.0769 USDT |
0.0667 USDT |
0.0792 USDT |
0.0707 USDT |
| 2021-05-21 |
0.0781 USDT |
14,026,162.3907 DGB |
0.0904 USDT |
0.0615 USDT |
0.0940 USDT |
0.0761 USDT |
| 2021-05-20 |
0.0880 USDT |
22,816,046.1414 DGB |
0.0735 USDT |
0.0666 USDT |
0.1026 USDT |
0.0918 USDT |
| 2021-05-19 |
0.0826 USDT |
29,243,496.4800 DGB |
0.1085 USDT |
0.0502 USDT |
0.1095 USDT |
0.0759 USDT |
| 2021-05-18 |
0.1034 USDT |
10,717,799.3276 DGB |
0.1007 USDT |
0.0987 USDT |
0.1091 USDT |
0.1077 USDT |
| 2021-05-17 |
0.1016 USDT |
16,422,386.5594 DGB |
0.1115 USDT |
0.0962 USDT |
0.1176 USDT |
0.1000 USDT |
| 2021-05-16 |
0.1096 USDT |
12,692,695.6439 DGB |
0.1076 USDT |
0.1011 USDT |
0.1190 USDT |
0.1061 USDT |
| 2021-05-15 |
0.1130 USDT |
10,845,809.7068 DGB |
0.1192 USDT |
0.1060 USDT |
0.1212 USDT |
0.1084 USDT |
| 2021-05-14 |
0.1195 USDT |
9,711,474.0829 DGB |
0.1152 USDT |
0.1125 USDT |
0.1259 USDT |
0.1195 USDT |
| 2021-05-13 |
0.1141 USDT |
19,034,121.2611 DGB |
0.1095 USDT |
0.1002 USDT |
0.1252 USDT |
0.1156 USDT |
| 2021-05-12 |
0.1322 USDT |
15,852,224.9444 DGB |
0.1322 USDT |
0.1192 USDT |
0.1419 USDT |
0.1239 USDT |
| 2021-05-11 |
0.1293 USDT |
11,564,077.7772 DGB |
0.1284 USDT |
0.1234 USDT |
0.1336 USDT |
0.1328 USDT |
| 2021-05-10 |
0.1376 USDT |
23,105,143.2692 DGB |
0.1446 USDT |
0.1152 USDT |
0.1511 USDT |
0.1280 USDT |
| 2021-05-09 |
0.1429 USDT |
11,248,102.3967 DGB |
0.1472 USDT |
0.1370 USDT |
0.1504 USDT |
0.1445 USDT |
| 2021-05-08 |
0.1504 USDT |
14,956,602.9466 DGB |
0.1487 USDT |
0.1452 USDT |
0.1567 USDT |
0.1469 USDT |
| 2021-05-07 |
0.1447 USDT |
16,291,385.5733 DGB |
0.1398 USDT |
0.1357 USDT |
0.1537 USDT |
0.1490 USDT |
| 2021-05-06 |
0.1450 USDT |
12,277,154.9405 DGB |
0.1447 USDT |
0.1369 USDT |
0.1538 USDT |
0.1398 USDT |
| 2021-05-05 |
0.1440 USDT |
15,129,706.0166 DGB |
0.1334 USDT |
0.1321 USDT |
0.1562 USDT |
0.1443 USDT |
| 2021-05-04 |
0.1409 USDT |
20,931,983.4202 DGB |
0.1506 USDT |
0.1310 USDT |
0.1591 USDT |
0.1334 USDT |