Identifier on Kucoin: DGB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
0.0227 USDT |
2,157,203.8527 DGB |
0.0231 USDT |
0.0212 USDT |
0.0243 USDT |
0.0216 USDT |
| 2020-12-03 |
0.0235 USDT |
3,242,968.2213 DGB |
0.0234 USDT |
0.0228 USDT |
0.0244 USDT |
0.0232 USDT |
| 2020-12-02 |
0.0234 USDT |
2,351,567.2033 DGB |
0.0227 USDT |
0.0224 USDT |
0.0239 USDT |
0.0234 USDT |
| 2020-12-01 |
0.0237 USDT |
3,258,044.5000 DGB |
0.0238 USDT |
0.0222 USDT |
0.0252 USDT |
0.0228 USDT |
| 2020-11-30 |
0.0243 USDT |
3,452,230.0662 DGB |
0.0239 USDT |
0.0235 USDT |
0.0266 USDT |
0.0238 USDT |
| 2020-11-29 |
0.0236 USDT |
3,184,937.0600 DGB |
0.0228 USDT |
0.0220 USDT |
0.0255 USDT |
0.0238 USDT |
| 2020-11-28 |
0.0223 USDT |
2,414,617.9909 DGB |
0.0218 USDT |
0.0210 USDT |
0.0254 USDT |
0.0227 USDT |
| 2020-11-27 |
0.0218 USDT |
2,378,891.1496 DGB |
0.0228 USDT |
0.0208 USDT |
0.0237 USDT |
0.0218 USDT |
| 2020-11-26 |
0.0239 USDT |
7,829,563.3263 DGB |
0.0263 USDT |
0.0206 USDT |
0.0264 USDT |
0.0228 USDT |
| 2020-11-25 |
0.0281 USDT |
8,607,804.7012 DGB |
0.0259 USDT |
0.0251 USDT |
0.0300 USDT |
0.0263 USDT |
| 2020-11-24 |
0.0246 USDT |
7,053,089.5348 DGB |
0.0236 USDT |
0.0231 USDT |
0.0265 USDT |
0.0259 USDT |
| 2020-11-23 |
0.0224 USDT |
4,836,420.4810 DGB |
0.0221 USDT |
0.0197 USDT |
0.0240 USDT |
0.0236 USDT |
| 2020-11-22 |
0.0218 USDT |
3,181,473.9097 DGB |
0.0232 USDT |
0.0209 USDT |
0.0233 USDT |
0.0220 USDT |
| 2020-11-21 |
0.0220 USDT |
5,442,909.8471 DGB |
0.0209 USDT |
0.0204 USDT |
0.0244 USDT |
0.0232 USDT |
| 2020-11-20 |
0.0213 USDT |
3,102,457.1059 DGB |
0.0209 USDT |
0.0203 USDT |
0.0236 USDT |
0.0210 USDT |
| 2020-11-19 |
0.0211 USDT |
2,020,954.4358 DGB |
0.0215 USDT |
0.0203 USDT |
0.0220 USDT |
0.0209 USDT |
| 2020-11-18 |
0.0214 USDT |
5,377,357.1225 DGB |
0.0207 USDT |
0.0203 USDT |
0.0228 USDT |
0.0214 USDT |
| 2020-11-17 |
0.0198 USDT |
3,435,775.4496 DGB |
0.0191 USDT |
0.0186 USDT |
0.0222 USDT |
0.0207 USDT |
| 2020-11-16 |
0.0189 USDT |
1,564,806.7877 DGB |
0.0186 USDT |
0.0185 USDT |
0.0197 USDT |
0.0191 USDT |
| 2020-11-15 |
0.0187 USDT |
1,295,642.0798 DGB |
0.0191 USDT |
0.0181 USDT |
0.0193 USDT |
0.0186 USDT |
| 2020-11-14 |
0.0191 USDT |
905,237.3531 DGB |
0.0197 USDT |
0.0186 USDT |
0.0199 USDT |
0.0190 USDT |
| 2020-11-13 |
0.0196 USDT |
2,247,683.0962 DGB |
0.0194 USDT |
0.0191 USDT |
0.0203 USDT |
0.0198 USDT |
| 2020-11-12 |
0.0195 USDT |
1,376,611.8532 DGB |
0.0196 USDT |
0.0191 USDT |
0.0199 USDT |
0.0195 USDT |
| 2020-11-11 |
0.0200 USDT |
1,326,524.7449 DGB |
0.0200 USDT |
0.0194 USDT |
0.0203 USDT |
0.0196 USDT |
| 2020-11-10 |
0.0204 USDT |
2,493,476.1871 DGB |
0.0208 USDT |
0.0199 USDT |
0.0212 USDT |
0.0201 USDT |
| 2020-11-09 |
0.0212 USDT |
960,254.4778 DGB |
0.0211 USDT |
0.0202 USDT |
0.0217 USDT |
0.0208 USDT |
| 2020-11-08 |
0.0207 USDT |
2,694,402.3949 DGB |
0.0202 USDT |
0.0196 USDT |
0.0230 USDT |
0.0212 USDT |
| 2020-11-07 |
0.0207 USDT |
2,200,504.6109 DGB |
0.0213 USDT |
0.0189 USDT |
0.0221 USDT |
0.0202 USDT |
| 2020-11-06 |
0.0206 USDT |
2,887,884.6311 DGB |
0.0197 USDT |
0.0194 USDT |
0.0214 USDT |
0.0213 USDT |
| 2020-11-05 |
0.0194 USDT |
1,554,796.0793 DGB |
0.0195 USDT |
0.0189 USDT |
0.0200 USDT |
0.0198 USDT |
| 2020-11-04 |
0.0192 USDT |
1,572,511.9088 DGB |
0.0187 USDT |
0.0186 USDT |
0.0197 USDT |
0.0194 USDT |
| 2020-11-03 |
0.0190 USDT |
1,788,115.1858 DGB |
0.0200 USDT |
0.0182 USDT |
0.0200 USDT |
0.0187 USDT |
| 2020-11-02 |
0.0201 USDT |
685,751.4691 DGB |
0.0205 USDT |
0.0196 USDT |
0.0207 USDT |
0.0201 USDT |
| 2020-11-01 |
0.0202 USDT |
1,016,191.8407 DGB |
0.0197 USDT |
0.0197 USDT |
0.0206 USDT |
0.0204 USDT |
| 2020-10-31 |
0.0199 USDT |
1,767,601.6681 DGB |
0.0197 USDT |
0.0195 USDT |
0.0217 USDT |
0.0197 USDT |
| 2020-10-30 |
0.0195 USDT |
1,196,628.1938 DGB |
0.0200 USDT |
0.0190 USDT |
0.0204 USDT |
0.0199 USDT |
| 2020-10-29 |
0.0212 USDT |
3,528,590.6888 DGB |
0.0217 USDT |
0.0199 USDT |
0.0228 USDT |
0.0200 USDT |
| 2020-10-28 |
0.0203 USDT |
6,301,793.2234 DGB |
0.0194 USDT |
0.0186 USDT |
0.0222 USDT |
0.0217 USDT |
| 2020-10-27 |
0.0202 USDT |
2,424,191.9709 DGB |
0.0203 USDT |
0.0193 USDT |
0.0222 USDT |
0.0195 USDT |
| 2020-10-26 |
0.0208 USDT |
319,197.0433 DGB |
0.0212 USDT |
0.0201 USDT |
0.0215 USDT |
0.0204 USDT |
| 2020-10-25 |
0.0213 USDT |
258,172.4139 DGB |
0.0217 USDT |
0.0210 USDT |
0.0219 USDT |
0.0212 USDT |
| 2020-10-24 |
0.0217 USDT |
560,941.6531 DGB |
0.0219 USDT |
0.0213 USDT |
0.0226 USDT |
0.0217 USDT |
| 2020-10-23 |
0.0222 USDT |
1,159,906.2204 DGB |
0.0231 USDT |
0.0216 USDT |
0.0231 USDT |
0.0220 USDT |
| 2020-10-22 |
0.0227 USDT |
1,982,294.1693 DGB |
0.0214 USDT |
0.0213 USDT |
0.0240 USDT |
0.0231 USDT |
| 2020-10-21 |
0.0216 USDT |
1,358,870.4851 DGB |
0.0213 USDT |
0.0210 USDT |
0.0228 USDT |
0.0213 USDT |
| 2020-10-20 |
0.0213 USDT |
1,142,135.5621 DGB |
0.0223 USDT |
0.0205 USDT |
0.0227 USDT |
0.0214 USDT |
| 2020-10-19 |
0.0225 USDT |
720,682.0445 DGB |
0.0227 USDT |
0.0220 USDT |
0.0231 USDT |
0.0223 USDT |
| 2020-10-18 |
0.0229 USDT |
403,733.9539 DGB |
0.0228 USDT |
0.0227 USDT |
0.0234 USDT |
0.0228 USDT |
| 2020-10-17 |
0.0232 USDT |
660,754.2065 DGB |
0.0234 USDT |
0.0227 USDT |
0.0236 USDT |
0.0228 USDT |
| 2020-10-16 |
0.0238 USDT |
1,062,265.8512 DGB |
0.0241 USDT |
0.0233 USDT |
0.0251 USDT |
0.0235 USDT |