DeGate Historical Data

DG Page 10
Download
Date Close Price change Market cap Trading volume
Apr 11, 2024 $ 0.112
-0.60%
$ 112.32 million $ 29,229
Apr 10, 2024 $ 0.113
-2.11%
$ 113 million $ 25,207
Apr 9, 2024 $ 0.115
+4.09%
$ 115.43 million $ 10,315
Apr 8, 2024 $ 0.111
+0.00%
$ 110.9 million $ 4,298
Apr 7, 2024 $ 0.111
-7.84%
$ 110.9 million $ 0
Apr 6, 2024 $ 0.12
-2.53%
$ 120.33 million $ 11,518
Apr 5, 2024 $ 0.123
-2.37%
$ 123.46 million $ 26,399
Apr 1, 2024 $ 0.124
+0.00%
$ -- $ 48,926
Mar 31, 2024 $ 0.124
-1.94%
$ 123.8 million $ 48,926
Mar 30, 2024 $ 0.126
-0.78%
$ 126.26 million $ 17,556
Mar 27, 2024 $ 0.128
+0.00%
$ -- $ 3,202
Mar 26, 2024 $ 0.128
-0.91%
$ 127.58 million $ 3,202
Mar 25, 2024 $ 0.129
+10.42%
$ 128.75 million $ 7,731
Mar 24, 2024 $ 0.117
+0.00%
$ 116.6 million $ 10
Mar 23, 2024 $ 0.117
-0.34%
$ 116.6 million $ 7,845
Mar 22, 2024 $ 0.117
-13.33%
$ 117 million $ 139
Mar 21, 2024 $ 0.135
-0.12%
$ 135 million $ 3,851
Mar 20, 2024 $ 0.135
-3.90%
$ 135.17 million $ 17,803
Mar 19, 2024 $ 0.141
-25.10%
$ 140.66 million $ 23,992
Mar 18, 2024 $ 0.188
+0.00%
$ 187.8 million $ 1,581
Mar 17, 2024 $ 0.188
+0.00%
$ 187.8 million $ 1,581
Mar 16, 2024 $ 0.188
+22.28%
$ 187.8 million $ 2,037
Mar 15, 2024 $ 0.154
+36.76%
$ 153.58 million $ 96,417
Mar 14, 2024 $ 0.112
-23.04%
$ 112.3 million $ 11,407
Mar 13, 2024 $ 0.146
+8.93%
$ 145.92 million $ 82,921
Mar 12, 2024 $ 0.134
+2.63%
$ 133.96 million $ 16,069
Mar 11, 2024 $ 0.131
-1.49%
$ 130.53 million $ 4,083
Mar 10, 2024 $ 0.133
+2.72%
$ 132.5 million $ 398
Mar 9, 2024 $ 0.129
-1.58%
$ 128.99 million $ 65,968
Mar 8, 2024 $ 0.131
+27.87%
$ 131.07 million $ 22,463
Mar 7, 2024 $ 0.102
+0.79%
$ 102.5 million $ 52
Mar 6, 2024 $ 0.102
-15.52%
$ 101.7 million $ 5,736
Mar 5, 2024 $ 0.12
+19.07%
$ 120.38 million $ 4,530
Mar 4, 2024 $ 0.101
+0.30%
$ 101.1 million $ 574
Mar 3, 2024 $ 0.101
+0.10%
$ 100.8 million $ 582
Mar 2, 2024 $ 0.101
+0.30%
$ 100.7 million $ 859
Mar 1, 2024 $ 0.1
+0.10%
$ 100.4 million $ 21
Feb 29, 2024 $ 0.1
-14.97%
$ 100.3 million $ 3,048
Feb 28, 2024 $ 0.118
+17.95%
$ 117.95 million $ 3,322
Feb 27, 2024 $ 0.1
+0.00%
$ 100 million $ 2,474
Feb 26, 2024 $ 0.1
+0.00%
$ 100 million $ 2,986
Feb 24, 2024 $ 0.116
+0.00%
$ -- $ 2,194
Feb 23, 2024 $ 0.116
+1.28%
$ 116.16 million $ 2,194
Feb 22, 2024 $ 0.115
+1.88%
$ 114.7 million $ 4,452
Feb 21, 2024 $ 0.113
+12.47%
$ 112.58 million $ 5,880
Feb 20, 2024 $ 0.1
+0.00%
$ 100.1 million $ 161
Feb 19, 2024 $ 0.1
+0.00%
$ 100.1 million $ 8
Feb 18, 2024 $ 0.1
+10.24%
$ 100.1 million $ 16
Feb 17, 2024 $ 0.0908
+0.00%
$ 90.8 million $ 34
Feb 16, 2024 $ 0.0908
-18.23%
$ 90.8 million $ 34