Identifier on Yobit: dgb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-25 |
0.4192 |
14,465.6181 DGB |
0.4192 |
0.3984 |
0.4400 |
0.4397 |
| 2019-11-24 |
0.4308 |
3,995.4065 DGB |
0.4308 |
0.4216 |
0.4400 |
0.4318 |
| 2019-11-23 |
0.4347 |
1,690.4324 DGB |
0.4347 |
0.4220 |
0.4475 |
0.4472 |
| 2019-11-22 |
0.4254 |
14,195.1915 DGB |
0.4254 |
0.3848 |
0.4661 |
0.4210 |
| 2019-11-21 |
0.4733 |
12,303.8215 DGB |
0.4733 |
0.4373 |
0.5093 |
0.4661 |
| 2019-11-20 |
0.4449 |
8,680.3353 DGB |
0.4449 |
0.4000 |
0.4899 |
0.4848 |
| 2019-11-19 |
0.4502 |
12,701.4760 DGB |
0.4502 |
0.4303 |
0.4700 |
0.4303 |
| 2019-11-18 |
0.4462 |
1,039.8393 DGB |
0.4462 |
0.4323 |
0.4600 |
0.4323 |
| 2019-11-17 |
0.4418 |
3,125.4868 DGB |
0.4418 |
0.4316 |
0.4520 |
0.4414 |
| 2019-11-16 |
0.4482 |
4,473.6964 DGB |
0.4482 |
0.4365 |
0.4600 |
0.4387 |
| 2019-11-15 |
0.4498 |
1,751.5193 DGB |
0.4498 |
0.4419 |
0.4577 |
0.4568 |
| 2019-11-14 |
0.4537 |
4,091.9453 DGB |
0.4537 |
0.4405 |
0.4669 |
0.4589 |
| 2019-11-13 |
0.4526 |
1,147.2727 DGB |
0.4526 |
0.4402 |
0.4649 |
0.4405 |
| 2019-11-12 |
0.4533 |
16,018.3880 DGB |
0.4533 |
0.4400 |
0.4666 |
0.4400 |
| 2019-11-11 |
0.4628 |
9,915.8992 DGB |
0.4628 |
0.4556 |
0.4700 |
0.4556 |
| 2019-11-10 |
0.4563 |
10,055.0956 DGB |
0.4563 |
0.4426 |
0.4700 |
0.4560 |
| 2019-11-09 |
0.4558 |
2,021.0031 DGB |
0.4558 |
0.4418 |
0.4697 |
0.4697 |
| 2019-11-08 |
0.4583 |
3,537.1372 DGB |
0.4583 |
0.4409 |
0.4757 |
0.4414 |
| 2019-11-07 |
0.4626 |
5,213.9983 DGB |
0.4626 |
0.4505 |
0.4747 |
0.4514 |
| 2019-11-06 |
0.4595 |
7,158.4173 DGB |
0.4595 |
0.4507 |
0.4683 |
0.4671 |
| 2019-11-05 |
0.4628 |
5,976.0457 DGB |
0.4628 |
0.4505 |
0.4751 |
0.4550 |
| 2019-11-04 |
0.4662 |
5,278.7373 DGB |
0.4662 |
0.4587 |
0.4738 |
0.4596 |
| 2019-11-03 |
0.4630 |
5,412.7637 DGB |
0.4630 |
0.4503 |
0.4757 |
0.4741 |
| 2019-11-02 |
0.4581 |
19,401.7799 DGB |
0.4581 |
0.4406 |
0.4757 |
0.4752 |
| 2019-11-01 |
0.4479 |
1,546.2709 DGB |
0.4479 |
0.4365 |
0.4593 |
0.4400 |
| 2019-10-31 |
0.4746 |
1,292.2924 DGB |
0.4746 |
0.4571 |
0.4920 |
0.4571 |
| 2019-10-30 |
0.4737 |
8,640.7023 DGB |
0.4737 |
0.4571 |
0.4903 |
0.4763 |
| 2019-10-29 |
0.4887 |
11,045.8304 DGB |
0.4887 |
0.4800 |
0.4974 |
0.4800 |
| 2019-10-28 |
0.5014 |
12,112.9289 DGB |
0.5014 |
0.4801 |
0.5226 |
0.4944 |
| 2019-10-27 |
0.4921 |
30,958.7589 DGB |
0.4921 |
0.4552 |
0.5289 |
0.5189 |
| 2019-10-26 |
0.4921 |
27,487.1986 DGB |
0.4921 |
0.4552 |
0.5289 |
0.5061 |
| 2019-10-25 |
0.4530 |
3,570.2602 DGB |
0.4530 |
0.4303 |
0.4756 |
0.4756 |
| 2019-10-24 |
0.4493 |
9,251.4111 DGB |
0.4493 |
0.4303 |
0.4684 |
0.4615 |
| 2019-10-23 |
0.4715 |
2,500.9889 DGB |
0.4715 |
0.4584 |
0.4846 |
0.4584 |
| 2019-10-22 |
0.4829 |
7,849.9038 DGB |
0.4829 |
0.4592 |
0.5066 |
0.4877 |
| 2019-10-21 |
0.4944 |
404.2103 DGB |
0.4944 |
0.4800 |
0.5088 |
0.5066 |
| 2019-10-20 |
0.4884 |
3,580.8520 DGB |
0.4884 |
0.4793 |
0.4976 |
0.4923 |
| 2019-10-19 |
0.5100 |
1,968.2728 DGB |
0.5100 |
0.4925 |
0.5275 |
0.4925 |
| 2019-10-18 |
0.5107 |
8,419.7745 DGB |
0.5107 |
0.4925 |
0.5289 |
0.4929 |
| 2019-10-17 |
0.5101 |
2,154.1116 DGB |
0.5101 |
0.4928 |
0.5274 |
0.4959 |
| 2019-10-16 |
0.5270 |
2,402.6701 DGB |
0.5270 |
0.4928 |
0.5613 |
0.5186 |
| 2019-10-15 |
0.5489 |
2,724.5126 DGB |
0.5489 |
0.5288 |
0.5690 |
0.5350 |
| 2019-10-14 |
0.5652 |
258.2921 DGB |
0.5652 |
0.5603 |
0.5700 |
0.5622 |
| 2019-10-13 |
0.5680 |
2,880.8276 DGB |
0.5680 |
0.5591 |
0.5769 |
0.5674 |
| 2019-10-12 |
0.5643 |
12,889.1594 DGB |
0.5643 |
0.5285 |
0.6000 |
0.5610 |
| 2019-10-11 |
0.5520 |
18,219.0884 DGB |
0.5520 |
0.5240 |
0.5800 |
0.5285 |
| 2019-10-10 |
0.5516 |
24,639.4679 DGB |
0.5516 |
0.5232 |
0.5800 |
0.5800 |
| 2019-10-09 |
0.5250 |
9,653.9421 DGB |
0.5250 |
0.4900 |
0.5600 |
0.5600 |
| 2019-10-08 |
0.4994 |
3,006.4219 DGB |
0.4994 |
0.4791 |
0.5198 |
0.5196 |
| 2019-10-07 |
0.4792 |
6,643.5507 DGB |
0.4792 |
0.4584 |
0.5000 |
0.5000 |