Identifier on Kucoin: DGB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-14 |
0.0610 USDT |
6,667,925.6987 DGB |
0.0625 USDT |
0.0586 USDT |
0.0635 USDT |
0.0594 USDT |
| 2021-03-13 |
0.0621 USDT |
9,384,664.1694 DGB |
0.0618 USDT |
0.0595 USDT |
0.0647 USDT |
0.0640 USDT |
| 2021-03-12 |
0.0601 USDT |
11,585,026.0292 DGB |
0.0646 USDT |
0.0560 USDT |
0.0646 USDT |
0.0610 USDT |
| 2021-03-11 |
0.0597 USDT |
13,775,054.3774 DGB |
0.0562 USDT |
0.0551 USDT |
0.0655 USDT |
0.0629 USDT |
| 2021-03-10 |
0.0573 USDT |
7,349,010.9392 DGB |
0.0591 USDT |
0.0544 USDT |
0.0631 USDT |
0.0565 USDT |
| 2021-03-09 |
0.0558 USDT |
8,930,854.7543 DGB |
0.0553 USDT |
0.0539 USDT |
0.0637 USDT |
0.0582 USDT |
| 2021-03-08 |
0.0546 USDT |
7,044,074.3672 DGB |
0.0550 USDT |
0.0523 USDT |
0.0560 USDT |
0.0548 USDT |
| 2021-03-07 |
0.0546 USDT |
10,082,025.0967 DGB |
0.0538 USDT |
0.0532 USDT |
0.0576 USDT |
0.0551 USDT |
| 2021-03-06 |
0.0540 USDT |
3,697,847.2956 DGB |
0.0549 USDT |
0.0520 USDT |
0.0556 USDT |
0.0537 USDT |
| 2021-03-05 |
0.0569 USDT |
14,693,919.0667 DGB |
0.0584 USDT |
0.0531 USDT |
0.0620 USDT |
0.0552 USDT |
| 2021-03-04 |
0.0602 USDT |
12,587,090.5855 DGB |
0.0583 USDT |
0.0559 USDT |
0.0624 USDT |
0.0575 USDT |
| 2021-03-03 |
0.0586 USDT |
7,482,432.8359 DGB |
0.0572 USDT |
0.0540 USDT |
0.0604 USDT |
0.0588 USDT |
| 2021-03-02 |
0.0575 USDT |
5,898,226.3170 DGB |
0.0590 USDT |
0.0550 USDT |
0.0618 USDT |
0.0551 USDT |
| 2021-03-01 |
0.0558 USDT |
6,286,927.7816 DGB |
0.0512 USDT |
0.0508 USDT |
0.0610 USDT |
0.0581 USDT |
| 2021-02-28 |
0.0510 USDT |
3,672,933.8858 DGB |
0.0536 USDT |
0.0481 USDT |
0.0539 USDT |
0.0503 USDT |
| 2021-02-27 |
0.0553 USDT |
3,566,411.5585 DGB |
0.0537 USDT |
0.0532 USDT |
0.0574 USDT |
0.0556 USDT |
| 2021-02-26 |
0.0543 USDT |
5,488,952.0993 DGB |
0.0551 USDT |
0.0506 USDT |
0.0579 USDT |
0.0535 USDT |
| 2021-02-25 |
0.0605 USDT |
9,031,394.1272 DGB |
0.0592 USDT |
0.0550 USDT |
0.0648 USDT |
0.0552 USDT |
| 2021-02-24 |
0.0590 USDT |
9,536,037.0348 DGB |
0.0565 USDT |
0.0536 USDT |
0.0642 USDT |
0.0591 USDT |
| 2021-02-23 |
0.0566 USDT |
14,880,715.8259 DGB |
0.0699 USDT |
0.0492 USDT |
0.0700 USDT |
0.0566 USDT |
| 2021-02-22 |
0.0695 USDT |
20,006,994.3447 DGB |
0.0778 USDT |
0.0575 USDT |
0.0782 USDT |
0.0699 USDT |
| 2021-02-21 |
0.0786 USDT |
11,953,206.9724 DGB |
0.0799 USDT |
0.0761 USDT |
0.0810 USDT |
0.0782 USDT |
| 2021-02-20 |
0.0827 USDT |
13,925,804.7778 DGB |
0.0831 USDT |
0.0754 USDT |
0.0896 USDT |
0.0795 USDT |
| 2021-02-19 |
0.0761 USDT |
11,428,552.8145 DGB |
0.0758 USDT |
0.0716 USDT |
0.0860 USDT |
0.0831 USDT |
| 2021-02-18 |
0.0772 USDT |
8,147,208.8188 DGB |
0.0802 USDT |
0.0748 USDT |
0.0815 USDT |
0.0760 USDT |
| 2021-02-17 |
0.0774 USDT |
16,275,924.3985 DGB |
0.0727 USDT |
0.0723 USDT |
0.0866 USDT |
0.0802 USDT |
| 2021-02-16 |
0.0760 USDT |
14,637,061.2876 DGB |
0.0793 USDT |
0.0704 USDT |
0.0830 USDT |
0.0724 USDT |
| 2021-02-15 |
0.0709 USDT |
41,009,889.4317 DGB |
0.0598 USDT |
0.0508 USDT |
0.0872 USDT |
0.0792 USDT |
| 2021-02-14 |
0.0624 USDT |
9,780,741.1291 DGB |
0.0640 USDT |
0.0587 USDT |
0.0688 USDT |
0.0598 USDT |
| 2021-02-13 |
0.0645 USDT |
14,013,174.9508 DGB |
0.0681 USDT |
0.0588 USDT |
0.0703 USDT |
0.0636 USDT |
| 2021-02-12 |
0.0608 USDT |
21,572,173.7285 DGB |
0.0533 USDT |
0.0525 USDT |
0.0744 USDT |
0.0681 USDT |
| 2021-02-11 |
0.0512 USDT |
14,686,774.1935 DGB |
0.0488 USDT |
0.0482 USDT |
0.0571 USDT |
0.0533 USDT |
| 2021-02-10 |
0.0486 USDT |
12,511,195.7106 DGB |
0.0515 USDT |
0.0426 USDT |
0.0529 USDT |
0.0488 USDT |
| 2021-02-09 |
0.0512 USDT |
3,857,390.8751 DGB |
0.0509 USDT |
0.0479 USDT |
0.0552 USDT |
0.0515 USDT |
| 2021-02-08 |
0.0462 USDT |
4,433,782.6150 DGB |
0.0353 USDT |
0.0345 USDT |
0.0550 USDT |
0.0505 USDT |
| 2021-02-07 |
0.0357 USDT |
5,096,301.8564 DGB |
0.0364 USDT |
0.0341 USDT |
0.0400 USDT |
0.0353 USDT |
| 2021-02-06 |
0.0367 USDT |
13,136,637.4156 DGB |
0.0388 USDT |
0.0334 USDT |
0.0390 USDT |
0.0366 USDT |
| 2021-02-05 |
0.0351 USDT |
19,153,680.5313 DGB |
0.0308 USDT |
0.0308 USDT |
0.0392 USDT |
0.0390 USDT |
| 2021-02-04 |
0.0314 USDT |
8,573,423.8701 DGB |
0.0327 USDT |
0.0304 USDT |
0.0328 USDT |
0.0310 USDT |
| 2021-02-03 |
0.0318 USDT |
7,898,305.4486 DGB |
0.0312 USDT |
0.0303 USDT |
0.0335 USDT |
0.0327 USDT |
| 2021-02-02 |
0.0302 USDT |
5,097,807.0512 DGB |
0.0290 USDT |
0.0289 USDT |
0.0315 USDT |
0.0312 USDT |
| 2021-02-01 |
0.0284 USDT |
3,820,303.6781 DGB |
0.0282 USDT |
0.0272 USDT |
0.0294 USDT |
0.0290 USDT |
| 2021-01-31 |
0.0283 USDT |
4,938,010.7514 DGB |
0.0288 USDT |
0.0268 USDT |
0.0295 USDT |
0.0282 USDT |
| 2021-01-30 |
0.0295 USDT |
8,208,037.9451 DGB |
0.0295 USDT |
0.0283 USDT |
0.0320 USDT |
0.0289 USDT |
| 2021-01-29 |
0.0301 USDT |
19,468,006.7427 DGB |
0.0263 USDT |
0.0261 USDT |
0.0336 USDT |
0.0296 USDT |
| 2021-01-28 |
0.0249 USDT |
6,893,280.8217 DGB |
0.0224 USDT |
0.0221 USDT |
0.0274 USDT |
0.0262 USDT |
| 2021-01-27 |
0.0227 USDT |
4,396,082.5024 DGB |
0.0242 USDT |
0.0205 USDT |
0.0242 USDT |
0.0224 USDT |
| 2021-01-26 |
0.0242 USDT |
2,849,311.3867 DGB |
0.0247 USDT |
0.0232 USDT |
0.0251 USDT |
0.0242 USDT |
| 2021-01-25 |
0.0255 USDT |
5,442,077.6404 DGB |
0.0255 USDT |
0.0244 USDT |
0.0267 USDT |
0.0247 USDT |
| 2021-01-24 |
0.0253 USDT |
4,848,469.4190 DGB |
0.0248 USDT |
0.0243 USDT |
0.0262 USDT |
0.0255 USDT |