Identifier on Yobit: dgb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-05 |
0.7650 |
16,921.5516 DGB |
0.7650 |
0.7400 |
0.7900 |
0.7400 |
| 2019-07-04 |
0.7601 |
10,646.0863 DGB |
0.7601 |
0.7400 |
0.7802 |
0.7400 |
| 2019-07-03 |
0.7760 |
56,521.8780 DGB |
0.7760 |
0.7308 |
0.8213 |
0.7612 |
| 2019-07-02 |
0.7842 |
27,005.4445 DGB |
0.7842 |
0.7350 |
0.8334 |
0.7600 |
| 2019-07-01 |
0.7798 |
9,913.5108 DGB |
0.7798 |
0.7501 |
0.8096 |
0.7501 |
| 2019-06-30 |
0.7856 |
9,029.8206 DGB |
0.7856 |
0.7615 |
0.8096 |
0.7800 |
| 2019-06-29 |
0.7851 |
2,450.3107 DGB |
0.7851 |
0.7605 |
0.8096 |
0.7605 |
| 2019-06-28 |
0.7995 |
28,455.9726 DGB |
0.7995 |
0.7500 |
0.8490 |
0.8084 |
| 2019-06-27 |
0.8618 |
33,621.6415 DGB |
0.8618 |
0.7500 |
0.9736 |
0.7501 |
| 2019-06-26 |
0.9205 |
64,474.1705 DGB |
0.9205 |
0.8651 |
0.9760 |
0.8651 |
| 2019-06-25 |
0.8841 |
6,605.7140 DGB |
0.8841 |
0.8451 |
0.9230 |
0.9230 |
| 2019-06-24 |
0.8660 |
7,144.8107 DGB |
0.8660 |
0.8277 |
0.9044 |
0.8900 |
| 2019-06-23 |
0.9041 |
4,824.4812 DGB |
0.9041 |
0.8604 |
0.9477 |
0.8824 |
| 2019-06-22 |
0.8846 |
14,967.7377 DGB |
0.8846 |
0.8500 |
0.9191 |
0.9191 |
| 2019-06-21 |
0.8753 |
8,485.2011 DGB |
0.8753 |
0.8500 |
0.9006 |
0.8500 |
| 2019-06-20 |
0.9500 |
24,702.2682 DGB |
0.9500 |
0.9001 |
1.0000 |
0.9006 |
| 2019-06-19 |
0.8641 |
11,466.9052 DGB |
0.8641 |
0.7782 |
0.9500 |
0.9500 |
| 2019-06-18 |
0.7930 |
8,556.4113 DGB |
0.7930 |
0.7650 |
0.8211 |
0.8211 |
| 2019-06-17 |
0.7965 |
43,918.3482 DGB |
0.7965 |
0.7650 |
0.8280 |
0.8000 |
| 2019-06-16 |
0.8067 |
7,995.8490 DGB |
0.8067 |
0.7854 |
0.8280 |
0.8280 |
| 2019-06-15 |
0.7919 |
4,049.5450 DGB |
0.7919 |
0.7558 |
0.8280 |
0.7854 |
| 2019-06-14 |
0.7932 |
19,101.1176 DGB |
0.7932 |
0.7500 |
0.8364 |
0.7558 |
| 2019-06-13 |
0.7929 |
12,143.7829 DGB |
0.7929 |
0.7529 |
0.8329 |
0.7793 |
| 2019-06-12 |
0.7934 |
34,939.7126 DGB |
0.7934 |
0.7505 |
0.8363 |
0.8355 |
| 2019-06-11 |
0.8370 |
2,271.8477 DGB |
0.8370 |
0.8000 |
0.8740 |
0.8733 |
| 2019-06-10 |
0.8529 |
597.3714 DGB |
0.8529 |
0.8197 |
0.8862 |
0.8197 |
| 2019-06-09 |
0.8355 |
29.4261 DGB |
0.8355 |
0.8339 |
0.8371 |
0.8371 |
| 2019-06-08 |
0.7944 |
114.0942 DGB |
0.7944 |
0.7943 |
0.7946 |
0.7946 |
| 2019-06-07 |
0.8570 |
3,200.9735 DGB |
0.8570 |
0.7800 |
0.9341 |
0.9341 |
| 2019-06-06 |
0.8401 |
63.5900 DGB |
0.8401 |
0.7800 |
0.9001 |
0.7800 |
| 2019-06-05 |
0.8239 |
9,777.5468 DGB |
0.8239 |
0.7740 |
0.8739 |
0.7740 |
| 2019-06-04 |
0.9169 |
13,245.2271 DGB |
0.9169 |
0.8739 |
0.9600 |
0.8739 |
| 2019-06-03 |
0.9638 |
1,540.8741 DGB |
0.9638 |
0.9379 |
0.9898 |
0.9381 |
| 2019-06-02 |
0.9696 |
2,301.2404 DGB |
0.9696 |
0.9368 |
1.0024 |
0.9368 |
| 2019-06-01 |
0.9765 |
3,009.6033 DGB |
0.9765 |
0.9360 |
1.0171 |
1.0025 |
| 2019-05-31 |
0.9694 |
11,276.0644 DGB |
0.9694 |
0.9149 |
1.0239 |
1.0180 |
| 2019-05-30 |
0.9894 |
11,096.1393 DGB |
0.9894 |
0.9388 |
1.0400 |
1.0298 |
| 2019-05-29 |
0.9709 |
18,865.7103 DGB |
0.9709 |
0.9000 |
1.0419 |
1.0400 |
| 2019-05-28 |
0.9550 |
1,445.8062 DGB |
0.9550 |
0.9400 |
0.9700 |
0.9400 |
| 2019-05-27 |
0.9950 |
5,698.7366 DGB |
0.9950 |
0.9400 |
1.0500 |
0.9400 |
| 2019-05-26 |
0.9853 |
8,384.3342 DGB |
0.9853 |
0.9207 |
1.0500 |
0.9800 |
| 2019-05-25 |
0.9801 |
2,408.5712 DGB |
0.9801 |
0.9185 |
1.0417 |
1.0417 |
| 2019-05-24 |
0.9361 |
24,792.0353 DGB |
0.9361 |
0.8855 |
0.9867 |
0.9185 |
| 2019-05-23 |
0.9278 |
25,892.2892 DGB |
0.9278 |
0.8855 |
0.9700 |
0.8897 |
| 2019-05-22 |
0.8837 |
171,437.0111 DGB |
0.8837 |
0.7975 |
0.9700 |
0.9700 |
| 2019-05-21 |
0.8204 |
2,834.5328 DGB |
0.8204 |
0.7908 |
0.8500 |
0.7975 |
| 2019-05-20 |
0.8307 |
1,090.8284 DGB |
0.8307 |
0.8000 |
0.8615 |
0.8000 |
| 2019-05-19 |
0.8607 |
1,202.3288 DGB |
0.8607 |
0.8201 |
0.9013 |
0.8244 |
| 2019-05-18 |
0.8081 |
3,336.8068 DGB |
0.8081 |
0.7600 |
0.8563 |
0.7703 |
| 2019-05-17 |
0.8113 |
23,139.1233 DGB |
0.8113 |
0.7600 |
0.8627 |
0.8627 |