Identifier on Kucoin: DGB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0128 USDT |
13,148,357.6979 DGB |
0.0126 USDT |
0.0116 USDT |
0.0132 USDT |
0.0127 USDT |
| 2024-04-18 |
0.0122 USDT |
5,054,342.0412 DGB |
0.0122 USDT |
0.0118 USDT |
0.0126 USDT |
0.0124 USDT |
| 2024-04-17 |
0.0122 USDT |
6,091,294.3270 DGB |
0.0125 USDT |
0.0117 USDT |
0.0127 USDT |
0.0124 USDT |
| 2024-04-16 |
0.0125 USDT |
20,630,049.2357 DGB |
0.0128 USDT |
0.0118 USDT |
0.0131 USDT |
0.0123 USDT |
| 2024-04-15 |
0.0131 USDT |
17,523,139.9534 DGB |
0.0126 USDT |
0.0122 USDT |
0.0137 USDT |
0.0126 USDT |
| 2024-04-14 |
0.0121 USDT |
8,570,663.5958 DGB |
0.0117 USDT |
0.0114 USDT |
0.0127 USDT |
0.0123 USDT |
| 2024-04-13 |
0.0120 USDT |
18,934,459.0216 DGB |
0.0130 USDT |
0.0105 USDT |
0.0137 USDT |
0.0111 USDT |
| 2024-04-12 |
0.0140 USDT |
26,823,303.6138 DGB |
0.0154 USDT |
0.0119 USDT |
0.0157 USDT |
0.0131 USDT |
| 2024-04-11 |
0.0158 USDT |
7,019,785.2731 DGB |
0.0160 USDT |
0.0153 USDT |
0.0164 USDT |
0.0154 USDT |
| 2024-04-10 |
0.0157 USDT |
4,292,149.4656 DGB |
0.0159 USDT |
0.0152 USDT |
0.0160 USDT |
0.0156 USDT |
| 2024-04-09 |
0.0163 USDT |
14,378,259.6807 DGB |
0.0173 USDT |
0.0153 USDT |
0.0173 USDT |
0.0160 USDT |
| 2024-04-08 |
0.0173 USDT |
8,671,608.6422 DGB |
0.0173 USDT |
0.0168 USDT |
0.0178 USDT |
0.0174 USDT |
| 2024-04-07 |
0.0172 USDT |
12,601,426.0018 DGB |
0.0170 USDT |
0.0166 USDT |
0.0177 USDT |
0.0171 USDT |
| 2024-04-06 |
0.0162 USDT |
3,512,258.3113 DGB |
0.0157 USDT |
0.0156 USDT |
0.0165 USDT |
0.0163 USDT |
| 2024-04-05 |
0.0157 USDT |
12,563,864.5134 DGB |
0.0162 USDT |
0.0150 USDT |
0.0164 USDT |
0.0158 USDT |
| 2024-04-04 |
0.0162 USDT |
11,579,253.7403 DGB |
0.0160 USDT |
0.0154 USDT |
0.0169 USDT |
0.0164 USDT |
| 2024-04-03 |
0.0173 USDT |
34,668,076.9652 DGB |
0.0171 USDT |
0.0157 USDT |
0.0187 USDT |
0.0157 USDT |
| 2024-04-02 |
0.0176 USDT |
65,497,400.4130 DGB |
0.0194 USDT |
0.0164 USDT |
0.0203 USDT |
0.0168 USDT |
| 2024-04-01 |
0.0192 USDT |
185,464,598.9778 DGB |
0.0158 USDT |
0.0156 USDT |
0.0227 USDT |
0.0196 USDT |
| 2024-03-31 |
0.0162 USDT |
28,677,323.6074 DGB |
0.0156 USDT |
0.0154 USDT |
0.0170 USDT |
0.0158 USDT |
| 2024-03-30 |
0.0156 USDT |
28,941,515.8275 DGB |
0.0145 USDT |
0.0144 USDT |
0.0168 USDT |
0.0159 USDT |
| 2024-03-29 |
0.0143 USDT |
7,193,126.2496 DGB |
0.0142 USDT |
0.0135 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-03-28 |
0.0140 USDT |
8,167,044.3903 DGB |
0.0137 USDT |
0.0136 USDT |
0.0143 USDT |
0.0142 USDT |
| 2024-03-27 |
0.0140 USDT |
12,144,411.0791 DGB |
0.0143 USDT |
0.0135 USDT |
0.0146 USDT |
0.0138 USDT |
| 2024-03-26 |
0.0145 USDT |
16,808,959.0042 DGB |
0.0148 USDT |
0.0141 USDT |
0.0156 USDT |
0.0142 USDT |
| 2024-03-25 |
0.0148 USDT |
7,078,826.0072 DGB |
0.0145 USDT |
0.0143 USDT |
0.0151 USDT |
0.0150 USDT |
| 2024-03-24 |
0.0141 USDT |
7,707,539.7273 DGB |
0.0137 USDT |
0.0136 USDT |
0.0146 USDT |
0.0145 USDT |
| 2024-03-23 |
0.0138 USDT |
4,366,747.5786 DGB |
0.0135 USDT |
0.0133 USDT |
0.0141 USDT |
0.0139 USDT |
| 2024-03-22 |
0.0139 USDT |
21,350,619.4041 DGB |
0.0137 USDT |
0.0130 USDT |
0.0142 USDT |
0.0130 USDT |
| 2024-03-21 |
0.0138 USDT |
7,289,545.8040 DGB |
0.0139 USDT |
0.0134 USDT |
0.0142 USDT |
0.0137 USDT |
| 2024-03-20 |
0.0128 USDT |
8,645,284.5323 DGB |
0.0125 USDT |
0.0119 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-03-19 |
0.0126 USDT |
18,611,865.9259 DGB |
0.0137 USDT |
0.0111 USDT |
0.0138 USDT |
0.0124 USDT |
| 2024-03-18 |
0.0140 USDT |
9,898,519.9908 DGB |
0.0148 USDT |
0.0134 USDT |
0.0148 USDT |
0.0136 USDT |
| 2024-03-17 |
0.0148 USDT |
10,797,520.1151 DGB |
0.0145 USDT |
0.0138 USDT |
0.0157 USDT |
0.0150 USDT |
| 2024-03-16 |
0.0163 USDT |
28,931,895.1976 DGB |
0.0155 USDT |
0.0147 USDT |
0.0170 USDT |
0.0150 USDT |
| 2024-03-15 |
0.0153 USDT |
16,906,892.8499 DGB |
0.0163 USDT |
0.0141 USDT |
0.0168 USDT |
0.0151 USDT |
| 2024-03-14 |
0.0160 USDT |
16,079,322.9339 DGB |
0.0166 USDT |
0.0151 USDT |
0.0168 USDT |
0.0159 USDT |
| 2024-03-13 |
0.0166 USDT |
20,514,189.8434 DGB |
0.0167 USDT |
0.0160 USDT |
0.0172 USDT |
0.0165 USDT |
| 2024-03-12 |
0.0162 USDT |
17,490,015.5022 DGB |
0.0167 USDT |
0.0152 USDT |
0.0170 USDT |
0.0165 USDT |
| 2024-03-11 |
0.0162 USDT |
32,019,703.8528 DGB |
0.0152 USDT |
0.0143 USDT |
0.0178 USDT |
0.0168 USDT |
| 2024-03-10 |
0.0154 USDT |
14,109,707.6689 DGB |
0.0157 USDT |
0.0148 USDT |
0.0167 USDT |
0.0151 USDT |
| 2024-03-09 |
0.0153 USDT |
12,586,626.8587 DGB |
0.0150 USDT |
0.0150 USDT |
0.0157 USDT |
0.0155 USDT |
| 2024-03-08 |
0.0149 USDT |
15,211,153.8696 DGB |
0.0149 USDT |
0.0142 USDT |
0.0153 USDT |
0.0150 USDT |
| 2024-03-07 |
0.0144 USDT |
16,919,621.4881 DGB |
0.0143 USDT |
0.0139 USDT |
0.0151 USDT |
0.0150 USDT |
| 2024-03-06 |
0.0139 USDT |
21,840,299.9024 DGB |
0.0137 USDT |
0.0130 USDT |
0.0146 USDT |
0.0144 USDT |
| 2024-03-05 |
0.0141 USDT |
61,117,221.1154 DGB |
0.0160 USDT |
0.0108 USDT |
0.0160 USDT |
0.0134 USDT |
| 2024-03-04 |
0.0152 USDT |
44,412,823.5516 DGB |
0.0145 USDT |
0.0139 USDT |
0.0163 USDT |
0.0161 USDT |
| 2024-03-03 |
0.0142 USDT |
30,570,881.1270 DGB |
0.0149 USDT |
0.0128 USDT |
0.0149 USDT |
0.0144 USDT |
| 2024-03-02 |
0.0149 USDT |
40,410,887.0430 DGB |
0.0141 USDT |
0.0135 USDT |
0.0161 USDT |
0.0147 USDT |
| 2024-03-01 |
0.0130 USDT |
38,512,617.0043 DGB |
0.0121 USDT |
0.0121 USDT |
0.0140 USDT |
0.0134 USDT |