Identifier on Kucoin: DGB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
0.0125 USDT |
35,554,719.2241 DGB |
0.0122 USDT |
0.0119 USDT |
0.0137 USDT |
0.0123 USDT |
| 2024-02-28 |
0.0121 USDT |
46,209,423.3800 DGB |
0.0123 USDT |
0.0105 USDT |
0.0127 USDT |
0.0118 USDT |
| 2024-02-27 |
0.0126 USDT |
40,430,805.1467 DGB |
0.0128 USDT |
0.0121 USDT |
0.0132 USDT |
0.0123 USDT |
| 2024-02-26 |
0.0132 USDT |
106,009,399.8096 DGB |
0.0128 USDT |
0.0125 USDT |
0.0139 USDT |
0.0127 USDT |
| 2024-02-25 |
0.0118 USDT |
87,856,071.1986 DGB |
0.0103 USDT |
0.0102 USDT |
0.0135 USDT |
0.0133 USDT |
| 2024-02-24 |
0.0101 USDT |
12,367,586.0558 DGB |
0.0099 USDT |
0.0097 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-02-23 |
0.0099 USDT |
11,340,346.3108 DGB |
0.0100 USDT |
0.0096 USDT |
0.0102 USDT |
0.0099 USDT |
| 2024-02-22 |
0.0099 USDT |
34,273,866.4417 DGB |
0.0092 USDT |
0.0091 USDT |
0.0104 USDT |
0.0101 USDT |
| 2024-02-21 |
0.0089 USDT |
6,575,190.0369 DGB |
0.0092 USDT |
0.0086 USDT |
0.0092 USDT |
0.0087 USDT |
| 2024-02-20 |
0.0091 USDT |
12,106,941.7524 DGB |
0.0095 USDT |
0.0086 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-02-19 |
0.0094 USDT |
10,402,771.1115 DGB |
0.0093 USDT |
0.0092 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-02-18 |
0.0093 USDT |
27,509,735.1145 DGB |
0.0086 USDT |
0.0085 USDT |
0.0098 USDT |
0.0092 USDT |
| 2024-02-17 |
0.0085 USDT |
6,383,785.9158 DGB |
0.0087 USDT |
0.0082 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-02-16 |
0.0088 USDT |
7,232,078.9968 DGB |
0.0088 USDT |
0.0085 USDT |
0.0090 USDT |
0.0086 USDT |
| 2024-02-15 |
0.0087 USDT |
14,409,120.4111 DGB |
0.0084 USDT |
0.0084 USDT |
0.0089 USDT |
0.0087 USDT |
| 2024-02-14 |
0.0083 USDT |
15,417,172.4796 DGB |
0.0081 USDT |
0.0080 USDT |
0.0084 USDT |
0.0083 USDT |
| 2024-02-13 |
0.0081 USDT |
6,853,081.4691 DGB |
0.0081 USDT |
0.0079 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-02-12 |
0.0079 USDT |
13,381,951.7759 DGB |
0.0078 USDT |
0.0077 USDT |
0.0081 USDT |
0.0080 USDT |
| 2024-02-11 |
0.0080 USDT |
11,336,314.9090 DGB |
0.0080 USDT |
0.0077 USDT |
0.0082 USDT |
0.0077 USDT |
| 2024-02-10 |
0.0080 USDT |
10,747,092.2355 DGB |
0.0081 USDT |
0.0079 USDT |
0.0082 USDT |
0.0080 USDT |
| 2024-02-09 |
0.0080 USDT |
9,345,817.5149 DGB |
0.0078 USDT |
0.0078 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-02-08 |
0.0078 USDT |
6,281,927.0871 DGB |
0.0077 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-02-07 |
0.0076 USDT |
3,223,832.3953 DGB |
0.0075 USDT |
0.0075 USDT |
0.0077 USDT |
0.0077 USDT |
| 2024-02-06 |
0.0074 USDT |
2,931,674.3335 DGB |
0.0074 USDT |
0.0074 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-02-05 |
0.0074 USDT |
4,121,596.9000 DGB |
0.0073 USDT |
0.0072 USDT |
0.0075 USDT |
0.0073 USDT |
| 2024-02-04 |
0.0074 USDT |
5,913,529.8093 DGB |
0.0075 USDT |
0.0074 USDT |
0.0075 USDT |
0.0074 USDT |
| 2024-02-03 |
0.0075 USDT |
4,492,589.4051 DGB |
0.0076 USDT |
0.0075 USDT |
0.0077 USDT |
0.0076 USDT |
| 2024-02-02 |
0.0076 USDT |
5,384,617.1412 DGB |
0.0075 USDT |
0.0075 USDT |
0.0077 USDT |
0.0076 USDT |
| 2024-02-01 |
0.0075 USDT |
3,248,266.7366 DGB |
0.0075 USDT |
0.0073 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-01-31 |
0.0075 USDT |
5,669,086.9406 DGB |
0.0077 USDT |
0.0074 USDT |
0.0077 USDT |
0.0076 USDT |
| 2024-01-30 |
0.0079 USDT |
4,403,444.7928 DGB |
0.0078 USDT |
0.0078 USDT |
0.0080 USDT |
0.0078 USDT |
| 2024-01-29 |
0.0077 USDT |
4,503,248.5177 DGB |
0.0076 USDT |
0.0076 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-01-28 |
0.0077 USDT |
3,910,371.3197 DGB |
0.0077 USDT |
0.0076 USDT |
0.0079 USDT |
0.0076 USDT |
| 2024-01-27 |
0.0076 USDT |
2,269,082.2046 DGB |
0.0076 USDT |
0.0075 USDT |
0.0077 USDT |
0.0076 USDT |
| 2024-01-26 |
0.0076 USDT |
5,065,705.6059 DGB |
0.0074 USDT |
0.0074 USDT |
0.0077 USDT |
0.0076 USDT |
| 2024-01-25 |
0.0074 USDT |
4,374,718.1762 DGB |
0.0075 USDT |
0.0072 USDT |
0.0075 USDT |
0.0074 USDT |