Register for real-time alerts, custom portfolio, and market moversDGBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.008071 | -0.000421 | -4.96% | 0.008409 | 0.008563 | 0.008033 | 2,554,784.00 |
| Jul 21 2024 | 0.008492 | 0.000096 | 1.14% | 0.008367 | 0.008492 | 0.008005 | 2,987,510.00 |
| Jul 20 2024 | 0.008396 | -0.000103 | -1.21% | 0.008505 | 0.008575 | 0.008279 | 3,211,350.00 |
| Jul 19 2024 | 0.008499 | 0.000213 | 2.57% | 0.008248 | 0.008565 | 0.00813 | 3,415,278.00 |
| Jul 18 2024 | 0.008286 | -0.000061 | -0.73% | 0.008356 | 0.008661 | 0.008219 | 4,525,462.00 |
| Jul 17 2024 | 0.008347 | -0.000019 | -0.23% | 0.008406 | 0.008725 | 0.008317 | 5,450,527.00 |
| Jul 16 2024 | 0.008366 | 0.000195 | 2.39% | 0.008176 | 0.00846 | 0.007995 | 7,226,836.00 |
| Jul 15 2024 | 0.008171 | 0.000823 | 11.20% | 0.007203 | 0.008188 | 0.007203 | 7,340,146.00 |
| Jul 14 2024 | 0.007348 | 0.000114 | 1.58% | 0.007185 | 0.007348 | 0.00714 | 3,019,949.00 |
| Jul 13 2024 | 0.007234 | 0.000124 | 1.74% | 0.007163 | 0.007245 | 0.007104 | 2,204,485.00 |
| Jul 12 2024 | 0.00711 | -0.00000100 | -0.01% | 0.007185 | 0.007193 | 0.006957 | 2,431,703.00 |
| Jul 11 2024 | 0.007111 | -0.000078 | -1.08% | 0.007216 | 0.007447 | 0.007094 | 3,222,965.00 |
| Jul 10 2024 | 0.007189 | 0.00000700 | 0.10% | 0.00712 | 0.007257 | 0.007068 | 2,662,006.00 |
| Jul 09 2024 | 0.007182 | 0.000111 | 1.57% | 0.007018 | 0.007182 | 0.006881 | 3,717,720.00 |
| Jul 08 2024 | 0.007071 | 0.000238 | 3.48% | 0.006898 | 0.007254 | 0.006619 | 5,485,469.00 |
| Jul 07 2024 | 0.006833 | -0.000581 | -7.84% | 0.00735 | 0.007449 | 0.006827 | 3,243,880.00 |
| Jul 06 2024 | 0.007414 | 0.000622 | 9.16% | 0.006837 | 0.007449 | 0.006769 | 3,561,227.00 |
| Jul 05 2024 | 0.006792 | -0.000223 | -3.18% | 0.007025 | 0.007172 | 0.006123 | 9,333,423.00 |
| Jul 04 2024 | 0.007015 | -0.000439 | -5.89% | 0.007485 | 0.007503 | 0.007005 | 4,962,414.00 |
| Jul 03 2024 | 0.007454 | -0.000316 | -4.07% | 0.007764 | 0.007847 | 0.00741 | 2,577,169.00 |
| Jul 02 2024 | 0.00777 | -0.00013 | -1.65% | 0.007986 | 0.007991 | 0.007674 | 3,188,521.00 |
| Jul 01 2024 | 0.0079 | -0.000391 | -4.72% | 0.008244 | 0.0084 | 0.007872 | 4,490,840.00 |
| Jun 30 2024 | 0.008291 | 0.000418 | 5.31% | 0.007922 | 0.008343 | 0.00775 | 2,342,263.00 |
| Jun 29 2024 | 0.007873 | -0.000232 | -2.86% | 0.008211 | 0.008289 | 0.007856 | 2,237,497.00 |
| Jun 28 2024 | 0.008105 | -0.00021 | -2.53% | 0.00828 | 0.008498 | 0.008099 | 2,750,147.00 |
| Jun 27 2024 | 0.008315 | 0.000261 | 3.24% | 0.008054 | 0.008379 | 0.007942 | 2,258,398.00 |
| Jun 26 2024 | 0.008054 | -0.000166 | -2.02% | 0.008315 | 0.008333 | 0.00792 | 2,859,238.00 |
| Jun 25 2024 | 0.00822 | 0.000238 | 2.98% | 0.007959 | 0.008499 | 0.007953 | 5,530,215.00 |
| Jun 24 2024 | 0.007982 | 0.000327 | 4.27% | 0.007826 | 0.008033 | 0.007433 | 4,259,765.00 |
| Jun 23 2024 | 0.007655 | -0.000308 | -3.87% | 0.007896 | 0.008219 | 0.007647 | 2,723,247.00 |
| Jun 22 2024 | 0.007963 | -0.000054 | -0.67% | 0.00804 | 0.008065 | 0.007867 | 2,222,913.00 |
| Jun 21 2024 | 0.008017 | 0.000055 | 0.69% | 0.008072 | 0.008315 | 0.00781 | 7,846,113.00 |
| Jun 20 2024 | 0.007962 | 0.000269 | 3.50% | 0.007753 | 0.008501 | 0.007679 | 6,767,724.00 |
| Jun 19 2024 | 0.007693 | -0.000059 | -0.76% | 0.00776 | 0.007952 | 0.007507 | 4,211,247.00 |
| Jun 18 2024 | 0.007752 | -0.000668 | -7.93% | 0.008546 | 0.008566 | 0.007453 | 9,613,107.00 |
| Jun 17 2024 | 0.00842 | -0.000734 | -8.02% | 0.009193 | 0.009205 | 0.008079 | 5,159,151.00 |
| Jun 16 2024 | 0.009154 | 0.00000300 | 0.03% | 0.009126 | 0.00923 | 0.008942 | 2,258,473.00 |
| Jun 15 2024 | 0.009151 | 0.000071 | 0.78% | 0.009075 | 0.009464 | 0.009065 | 3,809,972.00 |
| Jun 14 2024 | 0.00908 | -0.000186 | -2.01% | 0.009333 | 0.009646 | 0.00889 | 5,537,055.00 |
| Jun 13 2024 | 0.009266 | -0.000591 | -6.00% | 0.009794 | 0.009881 | 0.00923 | 3,617,246.00 |
| Jun 12 2024 | 0.009857 | 0.000246 | 2.56% | 0.009714 | 0.01018 | 0.009324 | 5,579,001.00 |
| Jun 11 2024 | 0.009611 | -0.000248 | -2.52% | 0.009948 | 0.010054 | 0.009488 | 6,057,674.00 |
| Jun 10 2024 | 0.009859 | -0.000421 | -4.10% | 0.010335 | 0.010355 | 0.009852 | 3,521,065.00 |
| Jun 09 2024 | 0.01028 | -0.000016 | -0.16% | 0.010284 | 0.010484 | 0.010084 | 3,301,476.00 |
| Jun 08 2024 | 0.010296 | -0.000251 | -2.38% | 0.010578 | 0.010685 | 0.010266 | 3,503,227.00 |
| Jun 07 2024 | 0.010547 | -0.000956 | -8.31% | 0.011548 | 0.011597 | 0.010174 | 5,821,617.00 |
| Jun 06 2024 | 0.011503 | -0.000086 | -0.74% | 0.011571 | 0.011752 | 0.011411 | 2,390,169.00 |
| Jun 05 2024 | 0.011589 | 0.000309 | 2.74% | 0.011202 | 0.011625 | 0.011164 | 3,497,564.00 |
| Jun 04 2024 | 0.01128 | 0.000241 | 2.18% | 0.01116 | 0.011296 | 0.010921 | 2,175,896.00 |
| Jun 03 2024 | 0.011039 | 0.00014 | 1.28% | 0.010826 | 0.011204 | 0.010816 | 2,787,253.00 |
| Jun 02 2024 | 0.010899 | -0.000341 | -3.03% | 0.011336 | 0.011352 | 0.010761 | 4,120,949.00 |
| Jun 01 2024 | 0.01124 | -0.000089 | -0.79% | 0.011274 | 0.011531 | 0.011232 | 3,280,543.00 |
| May 31 2024 | 0.011329 | -0.00000500 | -0.04% | 0.011436 | 0.011626 | 0.011221 | 4,650,899.00 |
| May 30 2024 | 0.011334 | -0.000186 | -1.61% | 0.011545 | 0.01178 | 0.011192 | 5,804,595.00 |
| May 29 2024 | 0.01152 | 0.000104 | 0.91% | 0.011387 | 0.012549 | 0.011323 | 15,412,454.00 |
| May 28 2024 | 0.011416 | -0.000158 | -1.37% | 0.011668 | 0.011681 | 0.011118 | 3,506,121.00 |
| May 27 2024 | 0.011574 | 0.000117 | 1.02% | 0.01144 | 0.011798 | 0.011168 | 3,980,227.00 |
| May 26 2024 | 0.011457 | -0.000282 | -2.40% | 0.011793 | 0.01182 | 0.011432 | 2,544,168.00 |
| May 25 2024 | 0.011739 | 0.000042 | 0.36% | 0.011663 | 0.011865 | 0.011609 | 1,958,685.00 |
| May 24 2024 | 0.011697 | 0.000181 | 1.57% | 0.011517 | 0.011751 | 0.01118 | 2,711,487.00 |
| May 23 2024 | 0.011516 | -0.000359 | -3.02% | 0.011953 | 0.012094 | 0.011219 | 4,380,327.00 |
| May 22 2024 | 0.011875 | -0.000315 | -2.58% | 0.012192 | 0.012249 | 0.011827 | 2,503,741.00 |
| May 21 2024 | 0.01219 | 0.000365 | 3.09% | 0.011838 | 0.012291 | 0.011685 | 6,124,267.00 |
| May 20 2024 | 0.011825 | 0.000751 | 6.78% | 0.011109 | 0.011874 | 0.010955 | 3,913,318.00 |
| May 19 2024 | 0.011074 | -0.000722 | -6.12% | 0.011803 | 0.011822 | 0.011043 | 4,460,674.00 |
| May 18 2024 | 0.011796 | -0.000135 | -1.13% | 0.01188 | 0.012087 | 0.011668 | 2,838,368.00 |
| May 17 2024 | 0.011931 | 0.000319 | 2.75% | 0.011623 | 0.012137 | 0.011553 | 3,286,932.00 |
| May 16 2024 | 0.011612 | -0.000138 | -1.17% | 0.0118 | 0.012077 | 0.011547 | 3,967,729.00 |
| May 15 2024 | 0.01175 | 0.000639 | 5.75% | 0.011294 | 0.01193 | 0.011082 | 4,695,582.00 |
| May 14 2024 | 0.011111 | -0.000374 | -3.26% | 0.011424 | 0.011525 | 0.011014 | 4,571,398.00 |
| May 13 2024 | 0.011485 | -0.000212 | -1.81% | 0.011756 | 0.011853 | 0.011111 | 5,502,181.00 |
| May 12 2024 | 0.011697 | -0.000415 | -3.43% | 0.012256 | 0.012268 | 0.011617 | 2,678,790.00 |
| May 11 2024 | 0.012112 | -0.00006 | -0.49% | 0.01212 | 0.012439 | 0.012078 | 2,977,686.00 |
| May 10 2024 | 0.012172 | -0.000418 | -3.32% | 0.012608 | 0.012802 | 0.012053 | 4,376,552.00 |
| May 09 2024 | 0.01259 | 0.00039 | 3.20% | 0.012139 | 0.012741 | 0.012077 | 6,166,483.00 |
| May 08 2024 | 0.0122 | -0.00001 | -0.08% | 0.011988 | 0.012519 | 0.011883 | 10,537,610.00 |
| May 07 2024 | 0.01221 | -0.001525 | -11.10% | 0.013301 | 0.013301 | 0.011964 | 22,117,590.00 |
| May 06 2024 | 0.013735 | 0.00237 | 20.85% | 0.011363 | 0.014847 | 0.011309 | 32,535,293.00 |
| May 05 2024 | 0.011365 | -0.00012 | -1.04% | 0.011553 | 0.011554 | 0.011212 | 3,378,386.00 |
| May 04 2024 | 0.011485 | -0.000027 | -0.23% | 0.011553 | 0.011644 | 0.011328 | 3,236,197.00 |
| May 03 2024 | 0.011512 | 0.0005 | 4.54% | 0.010969 | 0.011593 | 0.010635 | 5,838,396.00 |
| May 02 2024 | 0.011012 | 0.000443 | 4.19% | 0.010468 | 0.011076 | 0.010206 | 3,399,744.00 |
| May 01 2024 | 0.010569 | -0.000047 | -0.44% | 0.010389 | 0.010736 | 0.010038 | 6,930,986.00 |
| Apr 30 2024 | 0.010616 | -0.00061 | -5.43% | 0.011021 | 0.011321 | 0.010151 | 5,848,720.00 |
| Apr 29 2024 | 0.011226 | -0.000205 | -1.79% | 0.01153 | 0.011556 | 0.01088 | 4,868,073.00 |
| Apr 28 2024 | 0.011431 | -0.000511 | -4.28% | 0.011984 | 0.012014 | 0.011418 | 2,415,612.00 |
| Apr 27 2024 | 0.011942 | 0.000338 | 2.91% | 0.011855 | 0.012118 | 0.011263 | 4,495,649.00 |
| Apr 26 2024 | 0.011604 | -0.000545 | -4.49% | 0.012221 | 0.012243 | 0.011581 | 3,685,902.00 |
| Apr 25 2024 | 0.012149 | -0.000074 | -0.61% | 0.012423 | 0.012423 | 0.011885 | 3,608,838.00 |
| Apr 24 2024 | 0.012223 | -0.000916 | -6.97% | 0.013243 | 0.013642 | 0.012159 | 4,696,793.00 |
