Identifier on Kucoin: DGB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
0.1556 USDT |
14,024,234.4287 DGB |
0.1568 USDT |
0.1498 USDT |
0.1660 USDT |
0.1502 USDT |
| 2021-05-02 |
0.1542 USDT |
13,870,978.5068 DGB |
0.1553 USDT |
0.1434 USDT |
0.1667 USDT |
0.1568 USDT |
| 2021-05-01 |
0.1619 USDT |
30,853,735.7241 DGB |
0.1507 USDT |
0.1495 USDT |
0.1800 USDT |
0.1557 USDT |
| 2021-04-30 |
0.1362 USDT |
15,182,523.8144 DGB |
0.1261 USDT |
0.1238 USDT |
0.1532 USDT |
0.1507 USDT |
| 2021-04-29 |
0.1257 USDT |
9,764,869.6411 DGB |
0.1258 USDT |
0.1200 USDT |
0.1336 USDT |
0.1261 USDT |
| 2021-04-28 |
0.1284 USDT |
8,393,529.5599 DGB |
0.1330 USDT |
0.1217 USDT |
0.1378 USDT |
0.1259 USDT |
| 2021-04-27 |
0.1303 USDT |
14,931,669.4628 DGB |
0.1250 USDT |
0.1217 USDT |
0.1400 USDT |
0.1326 USDT |
| 2021-04-26 |
0.1215 USDT |
15,418,541.3185 DGB |
0.1060 USDT |
0.1042 USDT |
0.1355 USDT |
0.1250 USDT |
| 2021-04-25 |
0.1083 USDT |
16,028,807.2406 DGB |
0.1098 USDT |
0.0971 USDT |
0.1211 USDT |
0.1059 USDT |
| 2021-04-24 |
0.1174 USDT |
11,063,532.2797 DGB |
0.1252 USDT |
0.1095 USDT |
0.1285 USDT |
0.1098 USDT |
| 2021-04-23 |
0.1162 USDT |
23,977,674.8086 DGB |
0.1272 USDT |
0.0964 USDT |
0.1328 USDT |
0.1252 USDT |
| 2021-04-22 |
0.1600 USDT |
14,264,836.2849 DGB |
0.1521 USDT |
0.1470 USDT |
0.1696 USDT |
0.1640 USDT |
| 2021-04-21 |
0.1508 USDT |
31,271,484.3893 DGB |
0.1282 USDT |
0.1237 USDT |
0.1739 USDT |
0.1473 USDT |
| 2021-04-20 |
0.1287 USDT |
15,282,697.0209 DGB |
0.1334 USDT |
0.1192 USDT |
0.1389 USDT |
0.1272 USDT |
| 2021-04-19 |
0.1414 USDT |
20,737,064.5782 DGB |
0.1331 USDT |
0.1262 USDT |
0.1560 USDT |
0.1359 USDT |
| 2021-04-18 |
0.1251 USDT |
32,810,428.0382 DGB |
0.1490 USDT |
0.1055 USDT |
0.1494 USDT |
0.1351 USDT |
| 2021-04-17 |
0.1400 USDT |
64,697,100.8247 DGB |
0.1117 USDT |
0.1109 USDT |
0.1700 USDT |
0.1445 USDT |
| 2021-04-16 |
0.1101 USDT |
29,541,449.8667 DGB |
0.1023 USDT |
0.0939 USDT |
0.1239 USDT |
0.1132 USDT |
| 2021-04-15 |
0.1065 USDT |
30,169,308.3937 DGB |
0.1032 USDT |
0.0980 USDT |
0.1209 USDT |
0.1022 USDT |
| 2021-04-14 |
0.0987 USDT |
40,415,811.9699 DGB |
0.0827 USDT |
0.0810 USDT |
0.1207 USDT |
0.0991 USDT |
| 2021-04-13 |
0.0837 USDT |
9,975,425.2695 DGB |
0.0837 USDT |
0.0803 USDT |
0.0866 USDT |
0.0828 USDT |
| 2021-04-12 |
0.0853 USDT |
4,591,033.1522 DGB |
0.0882 USDT |
0.0827 USDT |
0.0883 USDT |
0.0833 USDT |
| 2021-04-11 |
0.0885 USDT |
6,699,361.6091 DGB |
0.0854 USDT |
0.0849 USDT |
0.0918 USDT |
0.0887 USDT |
| 2021-04-10 |
0.0857 USDT |
5,952,307.7153 DGB |
0.0873 USDT |
0.0821 USDT |
0.0890 USDT |
0.0857 USDT |
| 2021-04-09 |
0.0859 USDT |
4,099,658.2466 DGB |
0.0855 USDT |
0.0833 USDT |
0.0882 USDT |
0.0865 USDT |
| 2021-04-08 |
0.0845 USDT |
5,997,506.2572 DGB |
0.0809 USDT |
0.0804 USDT |
0.0892 USDT |
0.0856 USDT |
| 2021-04-07 |
0.0803 USDT |
6,984,843.9418 DGB |
0.0860 USDT |
0.0742 USDT |
0.0876 USDT |
0.0814 USDT |
| 2021-04-06 |
0.0864 USDT |
8,013,710.5672 DGB |
0.0886 USDT |
0.0807 USDT |
0.0918 USDT |
0.0869 USDT |
| 2021-04-05 |
0.0910 USDT |
11,189,370.9269 DGB |
0.0915 USDT |
0.0861 USDT |
0.0956 USDT |
0.0885 USDT |
| 2021-04-04 |
0.0863 USDT |
6,032,215.2899 DGB |
0.0792 USDT |
0.0784 USDT |
0.0909 USDT |
0.0909 USDT |
| 2021-04-03 |
0.0836 USDT |
8,210,632.0254 DGB |
0.0805 USDT |
0.0790 USDT |
0.0887 USDT |
0.0795 USDT |
| 2021-04-02 |
0.0796 USDT |
7,880,794.8250 DGB |
0.0807 USDT |
0.0773 USDT |
0.0836 USDT |
0.0794 USDT |
| 2021-04-01 |
0.0788 USDT |
10,075,396.3579 DGB |
0.0743 USDT |
0.0735 USDT |
0.0850 USDT |
0.0798 USDT |
| 2021-03-31 |
0.0709 USDT |
6,148,281.3021 DGB |
0.0707 USDT |
0.0669 USDT |
0.0747 USDT |
0.0747 USDT |
| 2021-03-30 |
0.0722 USDT |
4,779,165.6490 DGB |
0.0737 USDT |
0.0699 USDT |
0.0740 USDT |
0.0714 USDT |
| 2021-03-29 |
0.0722 USDT |
4,398,251.9362 DGB |
0.0695 USDT |
0.0691 USDT |
0.0745 USDT |
0.0733 USDT |
| 2021-03-28 |
0.0684 USDT |
3,992,599.1483 DGB |
0.0668 USDT |
0.0662 USDT |
0.0711 USDT |
0.0692 USDT |
| 2021-03-27 |
0.0666 USDT |
4,216,320.3634 DGB |
0.0671 USDT |
0.0638 USDT |
0.0680 USDT |
0.0668 USDT |
| 2021-03-26 |
0.0651 USDT |
3,642,001.3608 DGB |
0.0608 USDT |
0.0607 USDT |
0.0683 USDT |
0.0670 USDT |
| 2021-03-25 |
0.0621 USDT |
8,896,362.4491 DGB |
0.0653 USDT |
0.0584 USDT |
0.0675 USDT |
0.0610 USDT |
| 2021-03-24 |
0.0684 USDT |
7,963,340.1310 DGB |
0.0647 USDT |
0.0635 USDT |
0.0738 USDT |
0.0658 USDT |
| 2021-03-23 |
0.0664 USDT |
7,069,390.4519 DGB |
0.0675 USDT |
0.0624 USDT |
0.0697 USDT |
0.0651 USDT |
| 2021-03-22 |
0.0704 USDT |
5,601,706.6762 DGB |
0.0706 USDT |
0.0652 USDT |
0.0753 USDT |
0.0663 USDT |
| 2021-03-21 |
0.0711 USDT |
5,891,939.4626 DGB |
0.0714 USDT |
0.0683 USDT |
0.0742 USDT |
0.0707 USDT |
| 2021-03-20 |
0.0783 USDT |
9,617,035.6693 DGB |
0.0769 USDT |
0.0736 USDT |
0.0875 USDT |
0.0736 USDT |
| 2021-03-19 |
0.0714 USDT |
8,952,828.0855 DGB |
0.0684 USDT |
0.0662 USDT |
0.0783 USDT |
0.0769 USDT |
| 2021-03-18 |
0.0707 USDT |
8,308,851.1330 DGB |
0.0697 USDT |
0.0670 USDT |
0.0750 USDT |
0.0679 USDT |
| 2021-03-17 |
0.0678 USDT |
9,840,815.4412 DGB |
0.0670 USDT |
0.0648 USDT |
0.0713 USDT |
0.0690 USDT |
| 2021-03-16 |
0.0649 USDT |
14,808,545.3273 DGB |
0.0616 USDT |
0.0570 USDT |
0.0756 USDT |
0.0662 USDT |
| 2021-03-15 |
0.0596 USDT |
12,840,904.0763 DGB |
0.0591 USDT |
0.0537 USDT |
0.0648 USDT |
0.0614 USDT |