Identifier on Yobit: dgb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-09 |
0.9569 |
18,994.9738 DGB |
0.9569 |
0.9238 |
0.9900 |
0.9591 |
| 2019-04-08 |
0.9812 |
8,297.2398 DGB |
0.9812 |
0.9567 |
1.0058 |
0.9800 |
| 2019-04-07 |
0.9981 |
31,385.1441 DGB |
0.9981 |
0.9655 |
1.0306 |
0.9984 |
| 2019-04-06 |
0.9842 |
19,071.4346 DGB |
0.9842 |
0.9468 |
1.0215 |
1.0100 |
| 2019-04-05 |
0.9495 |
38,144.1798 DGB |
0.9495 |
0.9100 |
0.9890 |
0.9890 |
| 2019-04-04 |
0.9550 |
22,144.2451 DGB |
0.9550 |
0.9101 |
1.0000 |
0.9300 |
| 2019-04-03 |
0.9903 |
17,846.4370 DGB |
0.9903 |
0.8824 |
1.0983 |
1.0292 |
| 2019-04-02 |
0.8716 |
26,674.7012 DGB |
0.8716 |
0.8233 |
0.9200 |
0.9097 |
| 2019-04-01 |
0.8309 |
15,012.6239 DGB |
0.8309 |
0.8020 |
0.8598 |
0.8233 |
| 2019-03-31 |
0.8042 |
14,698.2149 DGB |
0.8042 |
0.7787 |
0.8298 |
0.8200 |
| 2019-03-30 |
0.8020 |
8,664.9845 DGB |
0.8020 |
0.7838 |
0.8202 |
0.8079 |
| 2019-03-29 |
0.8030 |
21,094.1817 DGB |
0.8030 |
0.7783 |
0.8278 |
0.7785 |
| 2019-03-28 |
0.8071 |
11,713.9202 DGB |
0.8071 |
0.7876 |
0.8267 |
0.8264 |
| 2019-03-27 |
0.8009 |
18,097.8466 DGB |
0.8009 |
0.7716 |
0.8302 |
0.8101 |
| 2019-03-26 |
0.7991 |
27,664.7801 DGB |
0.7991 |
0.7716 |
0.8266 |
0.7931 |
| 2019-03-25 |
0.8144 |
18,082.5967 DGB |
0.8144 |
0.7901 |
0.8387 |
0.8036 |
| 2019-03-24 |
0.8369 |
10,345.1898 DGB |
0.8369 |
0.8200 |
0.8538 |
0.8386 |
| 2019-03-23 |
0.8401 |
6,227.2420 DGB |
0.8401 |
0.8233 |
0.8569 |
0.8543 |
| 2019-03-22 |
0.8305 |
7,431.4758 DGB |
0.8305 |
0.8110 |
0.8500 |
0.8442 |
| 2019-03-21 |
0.8414 |
14,389.6300 DGB |
0.8414 |
0.8123 |
0.8704 |
0.8296 |
| 2019-03-20 |
0.8884 |
10,161.0953 DGB |
0.8884 |
0.8495 |
0.9272 |
0.8663 |
| 2019-03-19 |
0.8774 |
5,797.7886 DGB |
0.8774 |
0.8555 |
0.8994 |
0.8724 |
| 2019-03-18 |
0.9083 |
10,479.7198 DGB |
0.9083 |
0.8669 |
0.9496 |
0.8672 |
| 2019-03-17 |
0.9336 |
18,901.6040 DGB |
0.9336 |
0.9172 |
0.9499 |
0.9305 |
| 2019-03-16 |
0.9246 |
7,868.2830 DGB |
0.9246 |
0.9100 |
0.9392 |
0.9300 |
| 2019-03-15 |
0.9209 |
22,191.5636 DGB |
0.9209 |
0.8922 |
0.9496 |
0.9113 |
| 2019-03-14 |
0.8687 |
14,220.4983 DGB |
0.8687 |
0.7978 |
0.9396 |
0.9000 |
| 2019-03-13 |
0.8884 |
18,050.5283 DGB |
0.8884 |
0.7978 |
0.9789 |
0.8204 |
| 2019-03-12 |
0.9033 |
34,495.0991 DGB |
0.9033 |
0.8066 |
1.0000 |
0.9500 |
| 2019-03-11 |
0.8216 |
26,109.4637 DGB |
0.8216 |
0.8045 |
0.8386 |
0.8053 |
| 2019-03-10 |
0.8165 |
34,396.8668 DGB |
0.8165 |
0.7930 |
0.8400 |
0.8323 |
| 2019-03-09 |
0.7948 |
41,621.7001 DGB |
0.7948 |
0.7605 |
0.8290 |
0.8000 |
| 2019-03-08 |
0.7706 |
60,839.9404 DGB |
0.7706 |
0.7384 |
0.8027 |
0.7808 |
| 2019-03-07 |
0.7359 |
4,007.8875 DGB |
0.7359 |
0.7109 |
0.7609 |
0.7593 |
| 2019-03-06 |
0.7285 |
6,214.7678 DGB |
0.7285 |
0.7100 |
0.7470 |
0.7374 |
| 2019-03-05 |
0.7225 |
5,255.1889 DGB |
0.7225 |
0.6905 |
0.7545 |
0.7470 |
| 2019-03-04 |
0.7226 |
1,273.3905 DGB |
0.7226 |
0.6858 |
0.7594 |
0.6919 |
| 2019-03-03 |
0.7375 |
14,271.0595 DGB |
0.7375 |
0.7115 |
0.7636 |
0.7601 |
| 2019-03-02 |
0.7500 |
9,502.8173 DGB |
0.7500 |
0.7286 |
0.7715 |
0.7636 |
| 2019-03-01 |
0.7323 |
9,233.7649 DGB |
0.7323 |
0.7046 |
0.7600 |
0.7212 |
| 2019-02-28 |
0.7144 |
13,085.3811 DGB |
0.7144 |
0.6835 |
0.7453 |
0.7028 |
| 2019-02-27 |
0.7110 |
46,820.4661 DGB |
0.7110 |
0.6767 |
0.7453 |
0.7179 |
| 2019-02-26 |
0.6921 |
11,676.8727 DGB |
0.6921 |
0.6769 |
0.7074 |
0.7030 |
| 2019-02-25 |
0.6830 |
42,171.4648 DGB |
0.6830 |
0.6652 |
0.7009 |
0.6983 |
| 2019-02-24 |
0.7156 |
16,107.7134 DGB |
0.7156 |
0.6596 |
0.7715 |
0.6633 |
| 2019-02-23 |
0.6866 |
12,457.0171 DGB |
0.6866 |
0.6555 |
0.7176 |
0.7143 |
| 2019-02-22 |
0.6611 |
8,740.5787 DGB |
0.6611 |
0.6490 |
0.6733 |
0.6555 |
| 2019-02-21 |
0.6486 |
9,403.8035 DGB |
0.6486 |
0.6205 |
0.6767 |
0.6690 |
| 2019-02-20 |
0.6272 |
22,025.0232 DGB |
0.6272 |
0.6106 |
0.6438 |
0.6409 |
| 2019-02-19 |
0.6321 |
14,000.6792 DGB |
0.6321 |
0.6203 |
0.6440 |
0.6438 |