Identifier on Yobit: dgb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-19 |
0.4020 |
14,569.9028 DGB |
0.4020 |
0.3874 |
0.4167 |
0.3950 |
| 2019-12-18 |
0.3846 |
5,526.4961 DGB |
0.3846 |
0.3671 |
0.4021 |
0.4021 |
| 2019-12-17 |
0.3977 |
7,166.9758 DGB |
0.3977 |
0.3852 |
0.4102 |
0.3867 |
| 2019-12-16 |
0.4019 |
9,273.5219 DGB |
0.4019 |
0.3942 |
0.4095 |
0.3945 |
| 2019-12-15 |
0.4112 |
2,132.8511 DGB |
0.4112 |
0.4064 |
0.4160 |
0.4071 |
| 2019-12-14 |
0.4229 |
12,007.7787 DGB |
0.4229 |
0.4068 |
0.4390 |
0.4104 |
| 2019-12-13 |
0.4128 |
2,999.2086 DGB |
0.4128 |
0.4063 |
0.4194 |
0.4068 |
| 2019-12-12 |
0.4123 |
1,783.4149 DGB |
0.4123 |
0.4052 |
0.4194 |
0.4063 |
| 2019-12-11 |
0.4137 |
4,240.5008 DGB |
0.4137 |
0.4048 |
0.4226 |
0.4191 |
| 2019-12-10 |
0.4143 |
4,220.0733 DGB |
0.4143 |
0.4048 |
0.4239 |
0.4146 |
| 2019-12-09 |
0.4317 |
3,255.5258 DGB |
0.4317 |
0.4177 |
0.4456 |
0.4370 |
| 2019-12-08 |
0.4603 |
313,395.4966 DGB |
0.4603 |
0.4206 |
0.5000 |
0.4456 |
| 2019-12-07 |
0.4159 |
8,828.2493 DGB |
0.4159 |
0.4072 |
0.4247 |
0.4247 |
| 2019-12-06 |
0.4169 |
5,799.1125 DGB |
0.4169 |
0.4048 |
0.4289 |
0.4206 |
| 2019-12-05 |
0.4476 |
230,076.2795 DGB |
0.4476 |
0.4046 |
0.4907 |
0.4046 |
| 2019-12-04 |
0.4670 |
206,408.8122 DGB |
0.4670 |
0.4250 |
0.5090 |
0.4447 |
| 2019-12-03 |
0.4342 |
69,963.4482 DGB |
0.4342 |
0.4257 |
0.4426 |
0.4390 |
| 2019-12-02 |
0.4355 |
107,534.3699 DGB |
0.4355 |
0.4210 |
0.4500 |
0.4250 |
| 2019-12-01 |
0.4673 |
118,403.9351 DGB |
0.4673 |
0.4256 |
0.5090 |
0.4258 |
| 2019-11-30 |
0.4644 |
7,581.2783 DGB |
0.4644 |
0.4507 |
0.4780 |
0.4519 |
| 2019-11-29 |
0.4592 |
3,978.0634 DGB |
0.4592 |
0.4408 |
0.4776 |
0.4691 |
| 2019-11-28 |
0.4534 |
8,537.6684 DGB |
0.4534 |
0.4269 |
0.4800 |
0.4770 |
| 2019-11-27 |
0.4500 |
64,476.6776 DGB |
0.4500 |
0.4200 |
0.4800 |
0.4600 |
| 2019-11-26 |
0.4250 |
5,796.0775 DGB |
0.4250 |
0.4126 |
0.4374 |
0.4200 |
| 2019-11-25 |
0.4192 |
14,465.6181 DGB |
0.4192 |
0.3984 |
0.4400 |
0.4397 |
| 2019-11-24 |
0.4308 |
3,995.4065 DGB |
0.4308 |
0.4216 |
0.4400 |
0.4318 |
| 2019-11-23 |
0.4347 |
1,690.4324 DGB |
0.4347 |
0.4220 |
0.4475 |
0.4472 |
| 2019-11-22 |
0.4254 |
14,195.1915 DGB |
0.4254 |
0.3848 |
0.4661 |
0.4210 |
| 2019-11-21 |
0.4733 |
12,303.8215 DGB |
0.4733 |
0.4373 |
0.5093 |
0.4661 |
| 2019-11-20 |
0.4449 |
8,680.3353 DGB |
0.4449 |
0.4000 |
0.4899 |
0.4848 |
| 2019-11-19 |
0.4502 |
12,701.4760 DGB |
0.4502 |
0.4303 |
0.4700 |
0.4303 |
| 2019-11-18 |
0.4462 |
1,039.8393 DGB |
0.4462 |
0.4323 |
0.4600 |
0.4323 |
| 2019-11-17 |
0.4418 |
3,125.4868 DGB |
0.4418 |
0.4316 |
0.4520 |
0.4414 |
| 2019-11-16 |
0.4482 |
4,473.6964 DGB |
0.4482 |
0.4365 |
0.4600 |
0.4387 |
| 2019-11-15 |
0.4498 |
1,751.5193 DGB |
0.4498 |
0.4419 |
0.4577 |
0.4568 |
| 2019-11-14 |
0.4537 |
4,091.9453 DGB |
0.4537 |
0.4405 |
0.4669 |
0.4589 |
| 2019-11-13 |
0.4526 |
1,147.2727 DGB |
0.4526 |
0.4402 |
0.4649 |
0.4405 |
| 2019-11-12 |
0.4533 |
16,018.3880 DGB |
0.4533 |
0.4400 |
0.4666 |
0.4400 |
| 2019-11-11 |
0.4628 |
9,915.8992 DGB |
0.4628 |
0.4556 |
0.4700 |
0.4556 |
| 2019-11-10 |
0.4563 |
10,055.0956 DGB |
0.4563 |
0.4426 |
0.4700 |
0.4560 |
| 2019-11-09 |
0.4558 |
2,021.0031 DGB |
0.4558 |
0.4418 |
0.4697 |
0.4697 |
| 2019-11-08 |
0.4583 |
3,537.1372 DGB |
0.4583 |
0.4409 |
0.4757 |
0.4414 |
| 2019-11-07 |
0.4626 |
5,213.9983 DGB |
0.4626 |
0.4505 |
0.4747 |
0.4514 |
| 2019-11-06 |
0.4595 |
7,158.4173 DGB |
0.4595 |
0.4507 |
0.4683 |
0.4671 |
| 2019-11-05 |
0.4628 |
5,976.0457 DGB |
0.4628 |
0.4505 |
0.4751 |
0.4550 |
| 2019-11-04 |
0.4662 |
5,278.7373 DGB |
0.4662 |
0.4587 |
0.4738 |
0.4596 |
| 2019-11-03 |
0.4630 |
5,412.7637 DGB |
0.4630 |
0.4503 |
0.4757 |
0.4741 |
| 2019-11-02 |
0.4581 |
19,401.7799 DGB |
0.4581 |
0.4406 |
0.4757 |
0.4752 |
| 2019-11-01 |
0.4479 |
1,546.2709 DGB |
0.4479 |
0.4365 |
0.4593 |
0.4400 |
| 2019-10-31 |
0.4746 |
1,292.2924 DGB |
0.4746 |
0.4571 |
0.4920 |
0.4571 |