DeGate Historical Data

DG Page 12
Download
Date Close Price change Market cap Trading volume
Dec 27, 2023 $ 0.0847
+0.00%
$ 84.7 million $ 127
Dec 26, 2023 $ 0.0847
-23.48%
$ 84.7 million $ 169
Dec 25, 2023 $ 0.111
+0.23%
$ 110.69 million $ 4,571
Dec 24, 2023 $ 0.11
+30.38%
$ 110.43 million $ 9,946
Dec 23, 2023 $ 0.0847
-22.47%
$ 84.7 million $ 253
Dec 22, 2023 $ 0.109
+28.99%
$ 109.25 million $ 2,185
Dec 20, 2023 $ 0.0847
+0.00%
$ -- $ 81
Dec 19, 2023 $ 0.0847
+0.00%
$ 84.7 million $ 81
Dec 18, 2023 $ 0.0847
+0.36%
$ 84.7 million $ 162
Dec 17, 2023 $ 0.0844
-29.67%
$ 84.4 million $ 291
Dec 16, 2023 $ 0.12
+42.86%
$ 120 million $ 300
Dec 15, 2023 $ 0.084
+0.60%
$ 84 million $ 55
Dec 14, 2023 $ 0.0835
+0.00%
$ 83.5 million $ 2,655
Dec 13, 2023 $ 0.0835
+0.00%
$ 83.5 million $ 2,655
Dec 12, 2023 $ 0.0835
-25.29%
$ 83.5 million $ 3,243
Dec 11, 2023 $ 0.112
+20.83%
$ 111.76 million $ 9,801
Dec 10, 2023 $ 0.0925
+0.00%
$ 92.5 million $ 47
Dec 9, 2023 $ 0.0925
-17.95%
$ 92.5 million $ 93
Dec 8, 2023 $ 0.113
-6.05%
$ 112.74 million $ 4,711
Dec 7, 2023 $ 0.12
+0.00%
$ 120 million $ 160
Dec 6, 2023 $ 0.12
+4.54%
$ 120 million $ 55
Dec 5, 2023 $ 0.115
-1.63%
$ 114.79 million $ 10,217
Dec 4, 2023 $ 0.117
+0.36%
$ 116.7 million $ 7,277
Dec 3, 2023 $ 0.116
+0.96%
$ 116.28 million $ 3,337
Dec 2, 2023 $ 0.115
-3.99%
$ 115.21 million $ 4,809
Dec 1, 2023 $ 0.12
+5.09%
$ 120 million $ 4,097
Nov 30, 2023 $ 0.114
+0.97%
$ 114.19 million $ 4,081
Nov 29, 2023 $ 0.113
+20.96%
$ 113.1 million $ 4,974
Nov 28, 2023 $ 0.0935
-22.08%
$ 93.5 million $ 445
Nov 27, 2023 $ 0.12
+7.28%
$ 120 million $ 121
Nov 26, 2023 $ 0.112
-6.79%
$ 111.85 million $ 20,824
Nov 25, 2023 $ 0.12
+0.00%
$ 120 million $ 88
Nov 24, 2023 $ 0.12
+28.34%
$ 120 million $ 54
Nov 23, 2023 $ 0.0935
+0.00%
$ 93.5 million $ 187
Nov 22, 2023 $ 0.0935
+0.00%
$ 93.5 million $ 90
Nov 21, 2023 $ 0.0935
+0.00%
$ 93.5 million $ 54
Nov 20, 2023 $ 0.0935
+0.00%
$ 93.5 million $ 54
Nov 19, 2023 $ 0.0935
-18.05%
$ 93.5 million $ 54
Nov 18, 2023 $ 0.114
+0.30%
$ 114.09 million $ 6,701
Nov 17, 2023 $ 0.114
-0.14%
$ 113.75 million $ 8,731
Nov 16, 2023 $ 0.114
+21.87%
$ 113.94 million $ 4,000
Nov 15, 2023 $ 0.0935
-17.86%
$ 93.5 million $ 136
Nov 14, 2023 $ 0.114
+0.34%
$ 113.82 million $ 35,933
Nov 13, 2023 $ 0.113
+21.32%
$ 113.44 million $ 22,681
Nov 12, 2023 $ 0.0935
+0.00%
$ 93.5 million $ 36
Nov 11, 2023 $ 0.0935
+0.00%
$ 93.5 million $ 36
Nov 10, 2023 $ 0.0935
+1.63%
$ 93.5 million $ 47
Nov 9, 2023 $ 0.092
+0.00%
$ 92 million $ 31
Nov 8, 2023 $ 0.092
-22.01%
$ 92 million $ 63
Nov 7, 2023 $ 0.118
-1.46%
$ 117.97 million $ 45,493