Identifier on Yobit: dgb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
3.2426 |
1,506.2710 DGB |
3.2426 |
3.1012 |
3.3840 |
3.3761 |
| 2021-09-30 |
3.1850 |
5,164.9926 DGB |
3.1850 |
3.0900 |
3.2800 |
3.2194 |
| 2021-09-29 |
3.1405 |
2,472.3572 DGB |
3.1405 |
3.0620 |
3.2190 |
3.0651 |
| 2021-09-28 |
3.2085 |
1,260.5550 DGB |
3.2085 |
3.1026 |
3.3144 |
3.1026 |
| 2021-09-27 |
3.3037 |
1,067.4595 DGB |
3.3037 |
3.2500 |
3.3573 |
3.3144 |
| 2021-09-26 |
3.3550 |
2,250.1787 DGB |
3.3550 |
3.3100 |
3.4000 |
3.3790 |
| 2021-09-25 |
3.4431 |
563.9366 DGB |
3.4431 |
3.3810 |
3.5052 |
3.3810 |
| 2021-09-24 |
3.5174 |
5,956.6564 DGB |
3.5174 |
3.3448 |
3.6900 |
3.4374 |
| 2021-09-23 |
3.6800 |
3,350.4188 DGB |
3.6800 |
3.6000 |
3.7600 |
3.6331 |
| 2021-09-22 |
3.4663 |
6,071.3849 DGB |
3.4663 |
3.3000 |
3.6326 |
3.6326 |
| 2021-09-21 |
3.5110 |
4,695.0033 DGB |
3.5110 |
3.3219 |
3.7000 |
3.3219 |
| 2021-09-20 |
3.9085 |
4,917.9027 DGB |
3.9085 |
3.5739 |
4.2432 |
3.7000 |
| 2021-09-19 |
4.1751 |
1,528.8056 DGB |
4.1751 |
4.1070 |
4.2432 |
4.2432 |
| 2021-09-18 |
4.2035 |
5,890.8347 DGB |
4.2035 |
4.1070 |
4.3000 |
4.1900 |
| 2021-09-17 |
4.2903 |
3,822.7049 DGB |
4.2903 |
4.1070 |
4.4737 |
4.1914 |
| 2021-09-16 |
4.3900 |
4,098.2075 DGB |
4.3900 |
4.2100 |
4.5700 |
4.2298 |
| 2021-09-15 |
4.2841 |
1,588.6955 DGB |
4.2841 |
4.0909 |
4.4773 |
4.3400 |
| 2021-09-14 |
4.1582 |
2,186.1187 DGB |
4.1582 |
4.0064 |
4.3100 |
4.0909 |
| 2021-09-13 |
4.2230 |
5,501.8132 DGB |
4.2230 |
4.0600 |
4.3860 |
4.1500 |
| 2021-09-12 |
4.3582 |
4,912.2365 DGB |
4.3582 |
4.2027 |
4.5137 |
4.4147 |
| 2021-09-11 |
4.3220 |
4,446.2912 DGB |
4.3220 |
4.1304 |
4.5137 |
4.4370 |
| 2021-09-10 |
4.4064 |
2,770.2913 DGB |
4.4064 |
4.1751 |
4.6376 |
4.1751 |
| 2021-09-09 |
4.6542 |
8,715.5012 DGB |
4.6542 |
4.5600 |
4.7485 |
4.5800 |
| 2021-09-08 |
4.4800 |
5,004.3888 DGB |
4.4800 |
4.3100 |
4.6500 |
4.5942 |
| 2021-09-07 |
4.9554 |
9,922.8904 DGB |
4.9554 |
4.3206 |
5.5902 |
4.4600 |
| 2021-09-06 |
5.2244 |
10,916.7311 DGB |
5.2244 |
5.0000 |
5.4489 |
5.2301 |
| 2021-09-05 |
5.0327 |
8,200.5509 DGB |
5.0327 |
4.9200 |
5.1455 |
5.1102 |
| 2021-09-04 |
5.0525 |
3,772.1217 DGB |
5.0525 |
4.9250 |
5.1800 |
4.9936 |
| 2021-09-03 |
4.9750 |
6,385.7738 DGB |
4.9750 |
4.8500 |
5.1000 |
4.9995 |
| 2021-09-02 |
4.9165 |
3,262.6511 DGB |
4.9165 |
4.8334 |
4.9995 |
4.9995 |
| 2021-09-01 |
4.7742 |
8,615.4764 DGB |
4.7742 |
4.5913 |
4.9572 |
4.9522 |
| 2021-08-31 |
5.0264 |
9,275.5385 DGB |
5.0264 |
4.8100 |
5.2428 |
4.9238 |
| 2021-08-30 |
4.7403 |
12,049.4604 DGB |
4.7403 |
4.5063 |
4.9743 |
4.7100 |
| 2021-08-29 |
4.7119 |
3,819.8655 DGB |
4.7119 |
4.5000 |
4.9238 |
4.7865 |
| 2021-08-28 |
4.8093 |
2,576.3248 DGB |
4.8093 |
4.6949 |
4.9238 |
4.7494 |
| 2021-08-27 |
4.7055 |
4,291.1958 DGB |
4.7055 |
4.4621 |
4.9490 |
4.8820 |
| 2021-08-26 |
4.9152 |
5,409.0506 DGB |
4.9152 |
4.6849 |
5.1455 |
4.8344 |
| 2021-08-25 |
5.0822 |
14,963.0860 DGB |
5.0822 |
4.8750 |
5.2894 |
5.0000 |
| 2021-08-24 |
5.2640 |
3,392.0327 DGB |
5.2640 |
5.0235 |
5.5044 |
5.0311 |
| 2021-08-23 |
5.2647 |
2,951.1531 DGB |
5.2647 |
5.0084 |
5.5210 |
5.3922 |
| 2021-08-22 |
5.3000 |
4,530.9444 DGB |
5.3000 |
5.0000 |
5.6000 |
5.2294 |
| 2021-08-21 |
5.2250 |
10,655.1244 DGB |
5.2250 |
4.8500 |
5.6000 |
5.3474 |
| 2021-08-20 |
4.7448 |
3,059.7490 DGB |
4.7448 |
4.5910 |
4.8985 |
4.8000 |
| 2021-08-19 |
4.5000 |
3,799.5669 DGB |
4.5000 |
4.3400 |
4.6600 |
4.6600 |
| 2021-08-18 |
4.5551 |
8,284.5888 DGB |
4.5551 |
4.4101 |
4.7000 |
4.4494 |
| 2021-08-17 |
4.8887 |
5,013.9361 DGB |
4.8887 |
4.6949 |
5.0824 |
4.8106 |
| 2021-08-16 |
5.0378 |
8,551.9389 DGB |
5.0378 |
4.8956 |
5.1800 |
4.9943 |
| 2021-08-15 |
4.9100 |
6,271.0809 DGB |
4.9100 |
4.7324 |
5.0876 |
4.8956 |
| 2021-08-14 |
4.9612 |
11,509.6924 DGB |
4.9612 |
4.7649 |
5.1575 |
5.0000 |
| 2021-08-13 |
4.7467 |
11,323.9082 DGB |
4.7467 |
4.3300 |
5.1634 |
4.9908 |