DeGate Historical Data

DG Page 13
Download
Date Close Price change Market cap Trading volume
Nov 6, 2023 $ 0.12
-1.81%
$ 119.73 million $ 9,616
Nov 4, 2023 $ 0.123
+0.26%
$ -- $ 18,298
Nov 3, 2023 $ 0.123
+0.08%
$ 122.87 million $ 18,260
Nov 2, 2023 $ 0.121
+0.24%
$ -- $ 3,773
Nov 1, 2023 $ 0.12
+0.03%
$ 120.35 million $ 3,764
Oct 10, 2023 $ 0.122
-0.30%
$ -- $ 3,103
Oct 9, 2023 $ 0.122
+0.04%
$ 121.95 million $ 39,776
Oct 6, 2023 $ 0.124
+0.15%
$ -- $ 7,677
Oct 5, 2023 $ 0.124
+1.09%
$ 123.51 million $ 18,166
Oct 4, 2023 $ 0.122
-0.70%
$ 122.17 million $ 14,503
Sep 29, 2023 $ 0.129
+2.51%
$ -- $ 96,623
Sep 28, 2023 $ 0.129
+2.36%
$ 129.36 million $ 96,553
Sep 26, 2023 $ 0.12
+0.02%
$ -- $ 12,561
Sep 25, 2023 $ 0.12
-0.17%
$ 120.12 million $ 12,561
Sep 23, 2023 $ 0.122
+0.01%
$ -- $ 18,510
Sep 22, 2023 $ 0.122
+2.58%
$ 121.72 million $ 21,043
Sep 21, 2023 $ 0.119
-0.22%
$ 118.66 million $ 12,845
Sep 20, 2023 $ 0.119
-0.11%
$ 118.9 million $ 6,004
Sep 17, 2023 $ 0.12
+0.49%
$ -- $ 4,107
Sep 16, 2023 $ 0.119
-0.32%
$ 119.04 million $ 4,083
Sep 15, 2023 $ 0.119
+0.23%
$ 119.44 million $ 4,070
Sep 14, 2023 $ 0.119
+0.02%
$ 119.18 million $ 10,017
Sep 12, 2023 $ 0.118
-0.05%
$ -- $ 2,354
Sep 11, 2023 $ 0.118
-0.28%
$ 117.76 million $ 2,354
Sep 2, 2023 $ 0.119
+0.25%
$ -- $ 2,384
Sep 1, 2023 $ 0.119
+0.00%
$ 118.87 million $ 2,378
Aug 25, 2023 $ 0.119
-0.10%
$ -- $ 14,525
Aug 24, 2023 $ 0.119
+0.12%
$ 119.41 million $ 14,540
Aug 22, 2023 $ 0.118
+0.07%
$ -- $ 11,781
Aug 21, 2023 $ 0.118
-2.37%
$ 117.71 million $ 11,770
Aug 20, 2023 $ 0.121
-0.25%
$ 120.58 million $ 4,080
Aug 16, 2023 $ 0.121
+0.42%
$ -- $ 17,082
Aug 15, 2023 $ 0.12
+0.00%
$ 120.38 million $ 17,014
Aug 12, 2023 $ 0.123
+0.00%
$ -- $ 3,690
Aug 11, 2023 $ 0.123
+0.00%
$ 122.98 million $ 3,689
Aug 5, 2023 $ 0.123
+0.01%
$ -- $ 9,997
Aug 4, 2023 $ 0.123
+1.55%
$ 122.89 million $ 9,995
Aug 3, 2023 $ 0.121
-1.76%
$ 121 million $ 16,119
Aug 2, 2023 $ 0.123
-3.60%
$ 123.16 million $ 163,544
Aug 1, 2023 $ 0.128
+2.38%
$ 127.84 million $ 74,542
Jul 31, 2023 $ 0.136
+0.02%
$ -- $ 2,205
Jul 30, 2023 $ 0.136
-0.07%
$ 135.88 million $ 2,204
Jul 25, 2023 $ 0.137
-0.01%
$ -- $ 2,354
Jul 24, 2023 $ 0.137
+0.12%
$ 136.87 million $ 2,354
Jul 23, 2023 $ 0.138
-0.22%
$ -- $ 8,229
Jul 22, 2023 $ 0.138
+0.26%
$ 138.22 million $ 8,252
Jul 20, 2023 $ 0.14
+0.02%
$ -- $ 8,422
May 22, 2023 $ 0.2
+14.60%
$ -- $ 427
May 21, 2023 $ 0.175
-14.01%
$ 175.05 million $ 47
May 20, 2023 $ 0.204
+0.90%
$ 203.55 million $ 712