Identifier on Kucoin: DGB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-05 |
0.0256 USDT |
642,080.9801 DGB |
0.0261 USDT |
0.0250 USDT |
0.0266 USDT |
0.0256 USDT |
| 2020-10-04 |
0.0261 USDT |
433,204.9678 DGB |
0.0258 USDT |
0.0255 USDT |
0.0268 USDT |
0.0261 USDT |
| 2020-10-03 |
0.0254 USDT |
297,145.7488 DGB |
0.0256 USDT |
0.0248 USDT |
0.0258 USDT |
0.0258 USDT |
| 2020-10-02 |
0.0257 USDT |
1,710,955.3385 DGB |
0.0264 USDT |
0.0247 USDT |
0.0275 USDT |
0.0256 USDT |
| 2020-10-01 |
0.0272 USDT |
2,543,773.1156 DGB |
0.0266 USDT |
0.0248 USDT |
0.0290 USDT |
0.0265 USDT |
| 2020-09-30 |
0.0253 USDT |
4,672,836.7583 DGB |
0.0246 USDT |
0.0220 USDT |
0.0273 USDT |
0.0266 USDT |
| 2020-09-29 |
0.0242 USDT |
1,070,208.5997 DGB |
0.0247 USDT |
0.0237 USDT |
0.0252 USDT |
0.0246 USDT |
| 2020-09-28 |
0.0250 USDT |
2,041,134.6937 DGB |
0.0242 USDT |
0.0240 USDT |
0.0258 USDT |
0.0247 USDT |
| 2020-09-27 |
0.0241 USDT |
703,615.3693 DGB |
0.0243 USDT |
0.0235 USDT |
0.0248 USDT |
0.0242 USDT |
| 2020-09-26 |
0.0247 USDT |
1,828,310.3729 DGB |
0.0248 USDT |
0.0239 USDT |
0.0256 USDT |
0.0244 USDT |
| 2020-09-25 |
0.0247 USDT |
1,604,984.3929 DGB |
0.0249 USDT |
0.0238 USDT |
0.0251 USDT |
0.0249 USDT |
| 2020-09-24 |
0.0242 USDT |
3,700,864.3384 DGB |
0.0238 USDT |
0.0229 USDT |
0.0254 USDT |
0.0249 USDT |
| 2020-09-23 |
0.0258 USDT |
5,480,606.4440 DGB |
0.0280 USDT |
0.0232 USDT |
0.0293 USDT |
0.0237 USDT |
| 2020-09-22 |
0.0269 USDT |
4,282,194.0832 DGB |
0.0270 USDT |
0.0258 USDT |
0.0284 USDT |
0.0280 USDT |
| 2020-09-21 |
0.0297 USDT |
12,240,029.8853 DGB |
0.0296 USDT |
0.0270 USDT |
0.0340 USDT |
0.0271 USDT |
| 2020-09-20 |
0.0274 USDT |
6,853,372.3304 DGB |
0.0269 USDT |
0.0254 USDT |
0.0297 USDT |
0.0296 USDT |
| 2020-09-19 |
0.0258 USDT |
5,425,857.0781 DGB |
0.0236 USDT |
0.0230 USDT |
0.0274 USDT |
0.0268 USDT |
| 2020-09-18 |
0.0237 USDT |
2,128,137.1806 DGB |
0.0244 USDT |
0.0230 USDT |
0.0246 USDT |
0.0236 USDT |
| 2020-09-17 |
0.0249 USDT |
3,365,487.9381 DGB |
0.0260 USDT |
0.0236 USDT |
0.0262 USDT |
0.0244 USDT |
| 2020-09-16 |
0.0239 USDT |
11,838,228.4809 DGB |
0.0209 USDT |
0.0207 USDT |
0.0260 USDT |
0.0260 USDT |
| 2020-09-15 |
0.0217 USDT |
1,865,120.9311 DGB |
0.0217 USDT |
0.0209 USDT |
0.0222 USDT |
0.0209 USDT |
| 2020-09-14 |
0.0219 USDT |
3,094,815.7723 DGB |
0.0212 USDT |
0.0211 USDT |
0.0242 USDT |
0.0217 USDT |
| 2020-09-13 |
0.0220 USDT |
1,036,098.6273 DGB |
0.0227 USDT |
0.0211 USDT |
0.0228 USDT |
0.0211 USDT |
| 2020-09-12 |
0.0226 USDT |
1,904,559.4477 DGB |
0.0225 USDT |
0.0221 USDT |
0.0231 USDT |
0.0227 USDT |
| 2020-09-11 |
0.0222 USDT |
1,572,420.3163 DGB |
0.0227 USDT |
0.0217 USDT |
0.0228 USDT |
0.0227 USDT |
| 2020-09-10 |
0.0225 USDT |
2,996,303.6548 DGB |
0.0216 USDT |
0.0216 USDT |
0.0237 USDT |
0.0227 USDT |
| 2020-09-09 |
0.0216 USDT |
2,695,111.2679 DGB |
0.0215 USDT |
0.0210 USDT |
0.0227 USDT |
0.0215 USDT |
| 2020-09-08 |
0.0214 USDT |
4,174,053.1996 DGB |
0.0216 USDT |
0.0207 USDT |
0.0221 USDT |
0.0215 USDT |
| 2020-09-07 |
0.0212 USDT |
5,774,844.0682 DGB |
0.0222 USDT |
0.0202 USDT |
0.0227 USDT |
0.0216 USDT |
| 2020-09-06 |
0.0219 USDT |
4,683,655.8723 DGB |
0.0212 USDT |
0.0208 USDT |
0.0230 USDT |
0.0222 USDT |
| 2020-09-05 |
0.0225 USDT |
4,773,938.9139 DGB |
0.0242 USDT |
0.0207 USDT |
0.0244 USDT |
0.0213 USDT |
| 2020-09-04 |
0.0249 USDT |
10,629,628.8211 DGB |
0.0230 USDT |
0.0225 USDT |
0.0272 USDT |
0.0243 USDT |
| 2020-09-03 |
0.0247 USDT |
12,409,711.7901 DGB |
0.0251 USDT |
0.0212 USDT |
0.0285 USDT |
0.0232 USDT |
| 2020-09-02 |
0.0248 USDT |
6,696,425.8109 DGB |
0.0261 USDT |
0.0237 USDT |
0.0274 USDT |
0.0252 USDT |
| 2020-09-01 |
0.0264 USDT |
5,859,126.4961 DGB |
0.0268 USDT |
0.0255 USDT |
0.0273 USDT |
0.0260 USDT |
| 2020-08-31 |
0.0267 USDT |
3,848,553.0029 DGB |
0.0266 USDT |
0.0262 USDT |
0.0275 USDT |
0.0269 USDT |
| 2020-08-30 |
0.0270 USDT |
4,626,368.5999 DGB |
0.0274 USDT |
0.0263 USDT |
0.0276 USDT |
0.0266 USDT |
| 2020-08-29 |
0.0274 USDT |
3,535,315.8666 DGB |
0.0273 USDT |
0.0269 USDT |
0.0278 USDT |
0.0274 USDT |
| 2020-08-28 |
0.0275 USDT |
3,481,414.8468 DGB |
0.0270 USDT |
0.0269 USDT |
0.0285 USDT |
0.0273 USDT |
| 2020-08-27 |
0.0275 USDT |
3,277,307.9815 DGB |
0.0286 USDT |
0.0265 USDT |
0.0286 USDT |
0.0270 USDT |
| 2020-08-26 |
0.0290 USDT |
2,421,565.8039 DGB |
0.0291 USDT |
0.0282 USDT |
0.0313 USDT |
0.0285 USDT |
| 2020-08-25 |
0.0297 USDT |
5,354,152.3338 DGB |
0.0308 USDT |
0.0275 USDT |
0.0330 USDT |
0.0293 USDT |
| 2020-08-24 |
0.0306 USDT |
3,253,108.7171 DGB |
0.0286 USDT |
0.0280 USDT |
0.0317 USDT |
0.0308 USDT |
| 2020-08-23 |
0.0293 USDT |
1,759,056.6532 DGB |
0.0302 USDT |
0.0285 USDT |
0.0302 USDT |
0.0286 USDT |
| 2020-08-22 |
0.0295 USDT |
2,664,767.5575 DGB |
0.0298 USDT |
0.0287 USDT |
0.0304 USDT |
0.0301 USDT |
| 2020-08-21 |
0.0310 USDT |
4,726,517.4451 DGB |
0.0319 USDT |
0.0290 USDT |
0.0324 USDT |
0.0297 USDT |
| 2020-08-20 |
0.0321 USDT |
2,052,266.0782 DGB |
0.0313 USDT |
0.0311 USDT |
0.0332 USDT |
0.0322 USDT |
| 2020-08-19 |
0.0319 USDT |
3,269,729.7943 DGB |
0.0333 USDT |
0.0305 USDT |
0.0338 USDT |
0.0313 USDT |
| 2020-08-18 |
0.0341 USDT |
3,732,200.3383 DGB |
0.0347 USDT |
0.0323 USDT |
0.0351 USDT |
0.0333 USDT |
| 2020-08-17 |
0.0349 USDT |
5,796,944.2104 DGB |
0.0369 USDT |
0.0336 USDT |
0.0371 USDT |
0.0347 USDT |