Identifier on Yobit: dgb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-16 |
0.8683 |
27,792.6238 DGB |
0.8683 |
0.7500 |
0.9867 |
0.8000 |
| 2019-05-15 |
0.8275 |
92,091.8586 DGB |
0.8275 |
0.6800 |
0.9750 |
0.9282 |
| 2019-05-14 |
0.6952 |
453,187.8850 DGB |
0.6952 |
0.6685 |
0.7220 |
0.7220 |
| 2019-05-13 |
0.6982 |
15,187.9588 DGB |
0.6982 |
0.6690 |
0.7274 |
0.6932 |
| 2019-05-12 |
0.7073 |
1,406.0299 DGB |
0.7073 |
0.6800 |
0.7346 |
0.6800 |
| 2019-05-11 |
0.6818 |
2,489.4582 DGB |
0.6818 |
0.6535 |
0.7100 |
0.7100 |
| 2019-05-10 |
0.6633 |
5,993.8198 DGB |
0.6633 |
0.6476 |
0.6791 |
0.6533 |
| 2019-05-09 |
0.6661 |
22,693.3523 DGB |
0.6661 |
0.6400 |
0.6922 |
0.6600 |
| 2019-05-08 |
0.6779 |
12,450.3591 DGB |
0.6779 |
0.6569 |
0.6990 |
0.6605 |
| 2019-05-07 |
0.6836 |
11,516.8602 DGB |
0.6836 |
0.6630 |
0.7042 |
0.6726 |
| 2019-05-06 |
0.6740 |
8,585.7038 DGB |
0.6740 |
0.6519 |
0.6961 |
0.6625 |
| 2019-05-05 |
0.6666 |
19,542.0021 DGB |
0.6666 |
0.6500 |
0.6832 |
0.6570 |
| 2019-05-04 |
0.6729 |
14,970.3267 DGB |
0.6729 |
0.6532 |
0.6926 |
0.6800 |
| 2019-05-03 |
0.6769 |
16,061.4392 DGB |
0.6769 |
0.6532 |
0.7006 |
0.6800 |
| 2019-05-02 |
0.7031 |
14,235.5149 DGB |
0.7031 |
0.6812 |
0.7251 |
0.6832 |
| 2019-05-01 |
0.6980 |
13,825.2887 DGB |
0.6980 |
0.6700 |
0.7259 |
0.6957 |
| 2019-04-30 |
0.7073 |
12,053.2808 DGB |
0.7073 |
0.6800 |
0.7346 |
0.7000 |
| 2019-04-29 |
0.7100 |
15,141.0928 DGB |
0.7100 |
0.6850 |
0.7350 |
0.7084 |
| 2019-04-28 |
0.7416 |
6,647.0609 DGB |
0.7416 |
0.7140 |
0.7691 |
0.7350 |
| 2019-04-27 |
0.7600 |
7,292.7283 DGB |
0.7600 |
0.7205 |
0.7995 |
0.7255 |
| 2019-04-26 |
0.7550 |
19,776.4602 DGB |
0.7550 |
0.6840 |
0.8260 |
0.7515 |
| 2019-04-25 |
0.7587 |
26,000.8363 DGB |
0.7587 |
0.6840 |
0.8333 |
0.6840 |
| 2019-04-24 |
0.8284 |
41,882.2834 DGB |
0.8284 |
0.7600 |
0.8967 |
0.8062 |
| 2019-04-23 |
0.8655 |
11,087.0464 DGB |
0.8655 |
0.8321 |
0.8989 |
0.8733 |
| 2019-04-22 |
0.8627 |
8,046.9086 DGB |
0.8627 |
0.8425 |
0.8828 |
0.8796 |
| 2019-04-21 |
0.8700 |
26,920.9866 DGB |
0.8700 |
0.8400 |
0.9000 |
0.8651 |
| 2019-04-20 |
0.8983 |
16,927.3989 DGB |
0.8983 |
0.8704 |
0.9262 |
0.8971 |
| 2019-04-19 |
0.9100 |
39,743.6955 DGB |
0.9100 |
0.8904 |
0.9297 |
0.9253 |
| 2019-04-18 |
0.8823 |
16,008.2809 DGB |
0.8823 |
0.8647 |
0.9000 |
0.8900 |
| 2019-04-17 |
0.8784 |
6,396.4792 DGB |
0.8784 |
0.8616 |
0.8952 |
0.8669 |
| 2019-04-16 |
0.8774 |
12,588.8652 DGB |
0.8774 |
0.8553 |
0.8994 |
0.8592 |
| 2019-04-15 |
0.8843 |
7,653.6835 DGB |
0.8843 |
0.8702 |
0.8985 |
0.8911 |
| 2019-04-14 |
0.8918 |
17,478.9849 DGB |
0.8918 |
0.8701 |
0.9135 |
0.8793 |