DGBUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.00762 | 0.00029 | 3.96% | 0.00735 | 0.00765 | 0.00732 | 2,166,096.00 |
Jul 25 2024 | 0.00733 | 0.00006 | 0.83% | 0.00728 | 0.00737 | 0.00705 | 2,467,885.00 |
Jul 24 2024 | 0.00727 | -0.0002 | -2.68% | 0.00745 | 0.00762 | 0.00723 | 2,362,739.00 |
Jul 23 2024 | 0.00747 | -0.00063 | -7.78% | 0.0081 | 0.00815 | 0.00741 | 2,486,272.00 |
Jul 22 2024 | 0.0081 | -0.0004 | -4.71% | 0.00851 | 0.00859 | 0.00806 | 2,071,325.00 |
Jul 21 2024 | 0.0085 | 0.00007 | 0.83% | 0.00842 | 0.00852 | 0.00802 | 1,684,158.00 |
Jul 20 2024 | 0.00843 | -0.00005 | -0.59% | 0.00848 | 0.00859 | 0.00829 | 1,845,234.00 |
Jul 19 2024 | 0.00848 | 0.00015 | 1.80% | 0.00834 | 0.00855 | 0.00811 | 2,729,708.00 |
Jul 18 2024 | 0.00833 | 0.00 | 0.00% | 0.00833 | 0.00833 | 0.00833 | 0.00 |
Jul 17 2024 | 0.00833 | -0.00009 | -1.07% | 0.00837 | 0.00875 | 0.00832 | 2,361,034.00 |
Jul 16 2024 | 0.00842 | 0.00022 | 2.68% | 0.00824 | 0.00847 | 0.00802 | 3,197,983.00 |
Jul 15 2024 | 0.0082 | 0.00086 | 11.72% | 0.00733 | 0.00822 | 0.00732 | 2,435,471.00 |
Jul 14 2024 | 0.00734 | 0.00012 | 1.66% | 0.00723 | 0.00738 | 0.00715 | 3,390,409.00 |
Jul 13 2024 | 0.00722 | 0.00008 | 1.12% | 0.00717 | 0.00728 | 0.00709 | 3,113,235.00 |
Jul 12 2024 | 0.00714 | 0.00004 | 0.56% | 0.00711 | 0.0072 | 0.00694 | 1,439,798.00 |
Jul 11 2024 | 0.0071 | -0.00011 | -1.53% | 0.00722 | 0.00746 | 0.00709 | 2,453,391.00 |
Jul 10 2024 | 0.00721 | 0.00004 | 0.56% | 0.00715 | 0.00728 | 0.00705 | 2,545,992.00 |
Jul 09 2024 | 0.00717 | 0.00009 | 1.27% | 0.00705 | 0.0072 | 0.00689 | 3,788,487.00 |
Jul 08 2024 | 0.00708 | 0.00021 | 3.06% | 0.00687 | 0.00731 | 0.00663 | 3,955,514.00 |
Jul 07 2024 | 0.00687 | -0.00052 | -7.04% | 0.00737 | 0.00738 | 0.00683 | 3,264,783.00 |
Jul 06 2024 | 0.00739 | 0.00058 | 8.52% | 0.00679 | 0.00746 | 0.00675 | 2,246,457.00 |
Jul 05 2024 | 0.00681 | -0.00038 | -5.29% | 0.00696 | 0.00721 | 0.00617 | 3,794,549.00 |
Jul 04 2024 | 0.00719 | -0.00031 | -4.13% | 0.00751 | 0.00754 | 0.00707 | 1,336,224.00 |
Jul 03 2024 | 0.0075 | -0.00031 | -3.97% | 0.00781 | 0.00789 | 0.00741 | 3,125,930.00 |
Jul 02 2024 | 0.00781 | -0.00007 | -0.89% | 0.00787 | 0.00799 | 0.00772 | 1,935,915.00 |
Jul 01 2024 | 0.00788 | -0.00037 | -4.48% | 0.0083 | 0.00841 | 0.00788 | 2,429,212.00 |
Jun 30 2024 | 0.00825 | 0.00016 | 1.98% | 0.00791 | 0.00825 | 0.00774 | 2,015,931.00 |
Jun 29 2024 | 0.00809 | 0.00 | 0.00% | 0.00809 | 0.00809 | 0.00809 | 0.00 |
Jun 28 2024 | 0.00809 | -0.00028 | -3.35% | 0.00831 | 0.00852 | 0.00807 | 2,115,978.00 |
Jun 27 2024 | 0.00837 | 0.00034 | 4.23% | 0.00803 | 0.00838 | 0.00796 | 1,485,814.00 |
Jun 26 2024 | 0.00803 | -0.00023 | -2.78% | 0.00826 | 0.00833 | 0.00793 | 2,150,788.00 |
Jun 25 2024 | 0.00826 | 0.00025 | 3.12% | 0.00802 | 0.00849 | 0.00797 | 1,692,041.00 |
Jun 24 2024 | 0.00801 | 0.00032 | 4.16% | 0.00769 | 0.00807 | 0.00758 | 2,628,246.00 |
Jun 23 2024 | 0.00769 | -0.00025 | -3.15% | 0.00794 | 0.00826 | 0.00767 | 1,011,884.00 |
Jun 22 2024 | 0.00794 | -0.00009 | -1.12% | 0.00805 | 0.00806 | 0.00789 | 1,090,294.00 |
Jun 21 2024 | 0.00803 | 0.00009 | 1.13% | 0.00793 | 0.00829 | 0.00784 | 1,558,153.00 |
Jun 20 2024 | 0.00794 | 0.00016 | 2.06% | 0.0077 | 0.00838 | 0.00767 | 1,524,181.00 |
Jun 19 2024 | 0.00778 | 0.00 | 0.00% | 0.00778 | 0.00778 | 0.00778 | 0.00 |
Jun 18 2024 | 0.00778 | -0.00062 | -7.38% | 0.00844 | 0.00845 | 0.00745 | 1,841,884.00 |
Jun 17 2024 | 0.0084 | -0.00074 | -8.10% | 0.00915 | 0.00917 | 0.0082 | 1,463,150.00 |
Jun 16 2024 | 0.00914 | -0.00005 | -0.54% | 0.00917 | 0.00927 | 0.00894 | 1,539,880.00 |
Jun 15 2024 | 0.00919 | 0.00008 | 0.88% | 0.00912 | 0.00945 | 0.00907 | 1,479,023.00 |
Jun 14 2024 | 0.00911 | -0.00018 | -1.94% | 0.00932 | 0.00968 | 0.00888 | 1,481,357.00 |
Jun 13 2024 | 0.00929 | -0.00054 | -5.49% | 0.00984 | 0.00989 | 0.00924 | 2,088,476.00 |
Jun 12 2024 | 0.00983 | 0.00024 | 2.50% | 0.00962 | 0.0102 | 0.00936 | 1,523,984.00 |
Jun 11 2024 | 0.00959 | -0.0003 | -3.03% | 0.00992 | 0.01004 | 0.00953 | 2,144,802.00 |
Jun 10 2024 | 0.00989 | -0.0004 | -3.89% | 0.01028 | 0.01036 | 0.00985 | 1,828,513.00 |
Jun 09 2024 | 0.01029 | -0.00005 | -0.48% | 0.01031 | 0.01049 | 0.01012 | 914,347.00 |
Jun 08 2024 | 0.01034 | -0.00026 | -2.45% | 0.01052 | 0.01069 | 0.01026 | 1,016,997.00 |
Jun 07 2024 | 0.0106 | -0.0009 | -7.83% | 0.01149 | 0.01153 | 0.01033 | 1,753,335.00 |
Jun 06 2024 | 0.0115 | -0.00007 | -0.61% | 0.01163 | 0.01172 | 0.01144 | 1,188,595.00 |
Jun 05 2024 | 0.01157 | 0.0003 | 2.66% | 0.01131 | 0.01164 | 0.0113 | 1,189,160.00 |
Jun 04 2024 | 0.01127 | 0.00018 | 1.62% | 0.01111 | 0.01129 | 0.01093 | 1,143,267.00 |
Jun 03 2024 | 0.01109 | 0.00021 | 1.93% | 0.01088 | 0.01127 | 0.01083 | 1,349,802.00 |
Jun 02 2024 | 0.01088 | -0.00039 | -3.46% | 0.01128 | 0.01139 | 0.0108 | 987,404.00 |
Jun 01 2024 | 0.01127 | -0.00006 | -0.53% | 0.01134 | 0.0115 | 0.01125 | 887,452.00 |
May 31 2024 | 0.01133 | -0.00006 | -0.53% | 0.01139 | 0.01161 | 0.01126 | 1,819,429.00 |
May 30 2024 | 0.01139 | -0.0001 | -0.87% | 0.01146 | 0.0118 | 0.01123 | 1,141,554.00 |
May 29 2024 | 0.01149 | 0.00004 | 0.35% | 0.01145 | 0.01238 | 0.01136 | 1,051,644.00 |
May 28 2024 | 0.01145 | -0.00016 | -1.38% | 0.01161 | 0.01164 | 0.01114 | 1,226,462.00 |
May 27 2024 | 0.01161 | 0.00017 | 1.49% | 0.01146 | 0.01184 | 0.01118 | 1,234,451.00 |
May 26 2024 | 0.01144 | -0.00034 | -2.89% | 0.01178 | 0.0118 | 0.01142 | 843,560.00 |
May 25 2024 | 0.01178 | 0.0001 | 0.86% | 0.01171 | 0.01188 | 0.01164 | 911,897.00 |
May 24 2024 | 0.01168 | 0.00014 | 1.21% | 0.01155 | 0.01175 | 0.01122 | 1,293,486.00 |
May 23 2024 | 0.01154 | -0.00039 | -3.27% | 0.01197 | 0.01213 | 0.01126 | 1,414,444.00 |
May 22 2024 | 0.01193 | -0.00029 | -2.37% | 0.01227 | 0.01227 | 0.01184 | 1,221,164.00 |
May 21 2024 | 0.01222 | 0.00035 | 2.95% | 0.01188 | 0.01233 | 0.01172 | 2,300,064.00 |
May 20 2024 | 0.01187 | 0.0008 | 7.23% | 0.0111 | 0.01193 | 0.01096 | 2,152,332.00 |
May 19 2024 | 0.01107 | -0.00076 | -6.42% | 0.0118 | 0.01185 | 0.01106 | 797,302.00 |
May 18 2024 | 0.01183 | -0.00013 | -1.09% | 0.01193 | 0.01208 | 0.01171 | 810,793.00 |
May 17 2024 | 0.01196 | 0.00028 | 2.40% | 0.01169 | 0.01218 | 0.01158 | 1,027,269.00 |
May 16 2024 | 0.01168 | -0.00005 | -0.43% | 0.01179 | 0.01209 | 0.01151 | 1,152,071.00 |
May 15 2024 | 0.01173 | 0.00059 | 5.30% | 0.01113 | 0.01194 | 0.01107 | 1,269,422.00 |
May 14 2024 | 0.01114 | -0.00033 | -2.88% | 0.01144 | 0.01151 | 0.011 | 1,137,167.00 |
May 13 2024 | 0.01147 | -0.00021 | -1.80% | 0.01175 | 0.01186 | 0.01113 | 1,084,342.00 |
May 12 2024 | 0.01168 | -0.00044 | -3.63% | 0.0121 | 0.01218 | 0.01167 | 755,732.00 |
May 11 2024 | 0.01212 | -0.00012 | -0.98% | 0.01222 | 0.01247 | 0.01211 | 888,335.00 |
May 10 2024 | 0.01224 | -0.00032 | -2.55% | 0.01262 | 0.01281 | 0.01206 | 1,088,374.00 |
May 09 2024 | 0.01256 | 0.00028 | 2.28% | 0.01219 | 0.01278 | 0.01209 | 1,022,805.00 |
May 08 2024 | 0.01228 | 0.00005 | 0.41% | 0.01216 | 0.01253 | 0.01193 | 945,144.00 |
May 07 2024 | 0.01223 | -0.00146 | -10.66% | 0.01336 | 0.01338 | 0.01203 | 868,610.00 |
May 06 2024 | 0.01369 | 0.00231 | 20.30% | 0.0114 | 0.01465 | 0.01139 | 852,917.00 |
May 05 2024 | 0.01138 | -0.00013 | -1.13% | 0.01155 | 0.01159 | 0.01123 | 789,516.00 |
May 04 2024 | 0.01151 | -0.00005 | -0.43% | 0.01152 | 0.01168 | 0.01132 | 1,428,411.00 |
May 03 2024 | 0.01156 | 0.00056 | 5.09% | 0.01099 | 0.01163 | 0.01062 | 1,119,185.00 |
May 02 2024 | 0.011 | 0.00035 | 3.29% | 0.0106 | 0.01108 | 0.0102 | 1,203,094.00 |
May 01 2024 | 0.01065 | 0.00 | 0.00% | 0.01066 | 0.01073 | 0.01012 | 1,273,018.00 |
Apr 30 2024 | 0.01065 | -0.00058 | -5.16% | 0.01118 | 0.01134 | 0.01018 | 1,181,406.00 |
Apr 29 2024 | 0.01123 | -0.0002 | -1.75% | 0.01141 | 0.01154 | 0.01085 | 1,005,253.00 |
Apr 28 2024 | 0.01143 | -0.00055 | -4.59% | 0.01194 | 0.01211 | 0.01143 | 1,901,386.00 |
Apr 27 2024 | 0.01198 | 0.00033 | 2.83% | 0.01164 | 0.01212 | 0.01125 | 3,865,683.00 |