Identifier on Bitfinex: tDGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-20 |
0.0854 USD |
845,919.4449 DGB |
0.0762 USD |
0.0676 USD |
0.1037 USD |
0.0913 USD |
| 2021-05-19 |
0.0772 USD |
1,396,496.1765 DGB |
0.1092 USD |
0.0514 USD |
0.1100 USD |
0.0791 USD |
| 2021-05-18 |
0.1031 USD |
448,001.4221 DGB |
0.1002 USD |
0.0990 USD |
0.1093 USD |
0.1085 USD |
| 2021-05-17 |
0.1058 USD |
596,564.6227 DGB |
0.1117 USD |
0.0969 USD |
0.1185 USD |
0.1006 USD |
| 2021-05-16 |
0.1099 USD |
943,868.2482 DGB |
0.1074 USD |
0.1022 USD |
0.1194 USD |
0.1102 USD |
| 2021-05-15 |
0.1123 USD |
258,285.5190 DGB |
0.1198 USD |
0.1062 USD |
0.1209 USD |
0.1101 USD |
| 2021-05-14 |
0.1194 USD |
480,548.1461 DGB |
0.1161 USD |
0.1150 USD |
0.1248 USD |
0.1200 USD |
| 2021-05-13 |
0.1153 USD |
981,174.8177 DGB |
0.1111 USD |
0.1049 USD |
0.1267 USD |
0.1161 USD |
| 2021-05-12 |
0.1268 USD |
635,567.4156 DGB |
0.1328 USD |
0.1199 USD |
0.1415 USD |
0.1224 USD |
| 2021-05-11 |
0.1292 USD |
300,525.3373 DGB |
0.1272 USD |
0.1234 USD |
0.1332 USD |
0.1317 USD |
| 2021-05-10 |
0.1290 USD |
603,400.2048 DGB |
0.1445 USD |
0.1166 USD |
0.1511 USD |
0.1286 USD |
| 2021-05-09 |
0.1447 USD |
239,567.7013 DGB |
0.1469 USD |
0.1376 USD |
0.1479 USD |
0.1437 USD |
| 2021-05-08 |
0.1501 USD |
583,147.1355 DGB |
0.1483 USD |
0.1453 USD |
0.1560 USD |
0.1470 USD |
| 2021-05-07 |
0.1478 USD |
303,811.9568 DGB |
0.1386 USD |
0.1378 USD |
0.1514 USD |
0.1435 USD |
| 2021-05-06 |
0.1465 USD |
499,128.0903 DGB |
0.1447 USD |
0.1366 USD |
0.1533 USD |
0.1405 USD |
| 2021-05-05 |
0.1449 USD |
767,276.0931 DGB |
0.1334 USD |
0.1334 USD |
0.1517 USD |
0.1441 USD |
| 2021-05-04 |
0.1409 USD |
786,046.4676 DGB |
0.1500 USD |
0.1331 USD |
0.1500 USD |
0.1357 USD |
| 2021-05-03 |
0.1545 USD |
119,561.3535 DGB |
0.1578 USD |
0.1421 USD |
0.1606 USD |
0.1506 USD |
| 2021-05-02 |
0.1559 USD |
173,731.1683 DGB |
0.1542 USD |
0.1429 USD |
0.1644 USD |
0.1571 USD |
| 2021-05-01 |
0.1609 USD |
1,815,658.9687 DGB |
0.1536 USD |
0.1500 USD |
0.1809 USD |
0.1514 USD |
| 2021-04-30 |
0.1327 USD |
536,774.0753 DGB |
0.1268 USD |
0.1238 USD |
0.1429 USD |
0.1406 USD |
| 2021-04-29 |
0.1260 USD |
220,085.1425 DGB |
0.1253 USD |
0.1209 USD |
0.1327 USD |
0.1256 USD |
| 2021-04-28 |
0.1275 USD |
133,864.6027 DGB |
0.1335 USD |
0.1228 USD |
0.1380 USD |
0.1259 USD |
| 2021-04-27 |
0.1326 USD |
534,378.4460 DGB |
0.1248 USD |
0.1224 USD |
0.1380 USD |
0.1350 USD |
| 2021-04-26 |
0.1217 USD |
578,784.0174 DGB |
0.1057 USD |
0.1051 USD |
0.1350 USD |
0.1248 USD |
| 2021-04-25 |
0.1124 USD |
768,863.5143 DGB |
0.1102 USD |
0.0988 USD |
0.1350 USD |
0.1039 USD |
| 2021-04-24 |
0.1178 USD |
889,599.8022 DGB |
0.1255 USD |
0.1128 USD |
0.1283 USD |
0.1144 USD |
| 2021-04-23 |
0.1154 USD |
1,277,060.9141 DGB |
0.1260 USD |
0.0955 USD |
0.1307 USD |
0.1239 USD |
| 2021-04-22 |
0.1522 USD |
1,496,925.0609 DGB |
0.1527 USD |
0.1248 USD |
0.1681 USD |
0.1317 USD |
| 2021-04-21 |
0.1539 USD |
2,191,969.7605 DGB |
0.1293 USD |
0.1228 USD |
0.1756 USD |
0.1529 USD |
| 2021-04-20 |
0.1277 USD |
1,208,349.4031 DGB |
0.1318 USD |
0.1149 USD |
0.1380 USD |
0.1291 USD |
| 2021-04-19 |
0.1394 USD |
607,996.9902 DGB |
0.1307 USD |
0.1274 USD |
0.1563 USD |
0.1368 USD |
| 2021-04-18 |
0.1369 USD |
1,430,791.6462 DGB |
0.1470 USD |
0.1083 USD |
0.1470 USD |
0.1355 USD |
| 2021-04-17 |
0.1394 USD |
2,706,996.6631 DGB |
0.1129 USD |
0.1117 USD |
0.1631 USD |
0.1402 USD |
| 2021-04-16 |
0.1079 USD |
1,745,201.7645 DGB |
0.1030 USD |
0.0930 USD |
0.1212 USD |
0.1152 USD |
| 2021-04-15 |
0.1042 USD |
511,735.9756 DGB |
0.1045 USD |
0.0973 USD |
0.1145 USD |
0.1035 USD |
| 2021-04-14 |
0.0975 USD |
1,099,918.3328 DGB |
0.0825 USD |
0.0810 USD |
0.1100 USD |
0.0971 USD |
| 2021-04-13 |
0.0827 USD |
182,661.9509 DGB |
0.0811 USD |
0.0781 USD |
0.0886 USD |
0.0854 USD |
| 2021-04-12 |
0.0817 USD |
649,824.1549 DGB |
0.0836 USD |
0.0790 USD |
0.0865 USD |
0.0830 USD |
| 2021-04-11 |
0.0864 USD |
72,430.9746 DGB |
0.0864 USD |
0.0836 USD |
0.0903 USD |
0.0876 USD |
| 2021-04-10 |
0.0902 USD |
74,357.4126 DGB |
0.0855 USD |
0.0848 USD |
0.0950 USD |
0.0877 USD |
| 2021-04-09 |
0.0875 USD |
148,675.5106 DGB |
0.0854 USD |
0.0854 USD |
0.0950 USD |
0.0864 USD |
| 2021-04-08 |
0.0833 USD |
113,064.3882 DGB |
0.0813 USD |
0.0786 USD |
0.0861 USD |
0.0848 USD |
| 2021-04-07 |
0.0776 USD |
239,808.8479 DGB |
0.0850 USD |
0.0748 USD |
0.0877 USD |
0.0817 USD |
| 2021-04-06 |
0.0895 USD |
157,599.6193 DGB |
0.0903 USD |
0.0805 USD |
0.0990 USD |
0.0827 USD |
| 2021-04-05 |
0.0892 USD |
277,265.4775 DGB |
0.0860 USD |
0.0830 USD |
0.0947 USD |
0.0903 USD |
| 2021-04-04 |
0.0886 USD |
233,002.5998 DGB |
0.0796 USD |
0.0785 USD |
0.0922 USD |
0.0864 USD |
| 2021-04-03 |
0.0857 USD |
264,744.3819 DGB |
0.0804 USD |
0.0797 USD |
0.0889 USD |
0.0797 USD |
| 2021-04-02 |
0.0790 USD |
155,938.6362 DGB |
0.0799 USD |
0.0726 USD |
0.0845 USD |
0.0790 USD |
| 2021-04-01 |
0.0797 USD |
1,150,694.3121 DGB |
0.0678 USD |
0.0678 USD |
0.0840 USD |
0.0799 USD |