DeGate Historical Data

DG Page 15
Download
Date Close Price change Market cap Trading volume
Mar 28, 2023 $ 0.188
+1.86%
$ 187.63 million $ 310,859
Mar 27, 2023 $ 0.186
-0.40%
$ 186.11 million $ 313,976
Mar 26, 2023 $ 0.182
-1.25%
$ 182.42 million $ 311,895
Mar 25, 2023 $ 0.185
+2.38%
$ 184.86 million $ 310,522
Mar 24, 2023 $ 0.181
+1.68%
$ 180.59 million $ 728,722
Mar 23, 2023 $ 0.178
+0.50%
$ 177.6 million $ 730,202
Mar 22, 2023 $ 0.184
+4.72%
$ 184.31 million $ 740,465
Mar 21, 2023 $ 0.176
-15.05%
$ 176 million $ 730,627
Mar 20, 2023 $ 0.219
+7.33%
$ 218.89 million $ 312,058
Mar 19, 2023 $ 0.204
-2.11%
$ 203.95 million $ 626,837
Mar 18, 2023 $ 0.202
+15.02%
$ 201.7 million $ 314,352
Mar 17, 2023 $ 0.175
-14.57%
$ 175.36 million $ 765,639
Mar 16, 2023 $ 0.203
+14.60%
$ 202.88 million $ 312,980
Mar 15, 2023 $ 0.177
+4.80%
$ 177.01 million $ 729,963
Mar 14, 2023 $ 0.169
-11.42%
$ 168.91 million $ 760,279
Mar 13, 2023 $ 0.191
+5.61%
$ 191.22 million $ 314,585
Mar 12, 2023 $ 0.181
+8.01%
$ 181.06 million $ 632,582
Mar 11, 2023 $ 0.168
+3.17%
$ 167.72 million $ 690,910
Mar 10, 2023 $ 0.163
-6.60%
$ 162.58 million $ 786,336
Mar 9, 2023 $ 0.177
+5.46%
$ 176.67 million $ 313,557
Mar 8, 2023 $ 0.168
-4.21%
$ 167.52 million $ 729,611
Mar 7, 2023 $ 0.173
-1.47%
$ 173.47 million $ 309,508
Mar 6, 2023 $ 0.177
+3.62%
$ 176.76 million $ 313,009
Mar 5, 2023 $ 0.171
-5.23%
$ 170.71 million $ 312,423
Mar 4, 2023 $ 0.173
+0.30%
$ 173.19 million $ 312,517
Mar 3, 2023 $ 0.173
-10.97%
$ 172.94 million $ 313,956
Mar 2, 2023 $ 0.194
+3.29%
$ 194.16 million $ 310,573
Mar 1, 2023 $ 0.188
+1.34%
$ 188.27 million $ 308,819
Feb 28, 2023 $ 0.184
-2.10%
$ 184.3 million $ 309,425
Feb 27, 2023 $ 0.188
-2.31%
$ 188.2 million $ 310,966
Feb 26, 2023 $ 0.193
+6.58%
$ 192.86 million $ 312,212
Feb 25, 2023 $ 0.18
-6.81%
$ 180.23 million $ 305,415
Feb 24, 2023 $ 0.193
+4.53%
$ 193.35 million $ 314,024
Feb 23, 2023 $ 0.18
-0.21%
$ 180.08 million $ 307,968
Feb 22, 2023 $ 0.187
+14.68%
$ 186.54 million $ 313,817
Feb 21, 2023 $ 0.163
-10.58%
$ 162.69 million $ 147,327
Feb 20, 2023 $ 0.184
+3.09%
$ 184.42 million $ 309,013
Feb 19, 2023 $ 0.179
-1.97%
$ 178.9 million $ 628,588
Feb 18, 2023 $ 0.182
+27.81%
$ 182.39 million $ 313,084
Feb 17, 2023 $ 0.143
-4.61%
$ 142.7 million $ 711,554
Feb 16, 2023 $ 0.15
+8.73%
$ 149.58 million $ 764,425
Feb 15, 2023 $ 0.138
+8.24%
$ 137.58 million $ 976,541
Feb 14, 2023 $ 0.127
+0.71%
$ 127.09 million $ 351,996
Feb 13, 2023 $ 0.126
+9.28%
$ 126.13 million $ 994,510
Feb 12, 2023 $ 0.115
-4.24%
$ 115.41 million $ 641,689
Feb 11, 2023 $ 0.121
+11.01%
$ 120.51 million $ 643,623
Feb 10, 2023 $ 0.11
-11.34%
$ 110.35 million $ 315,616
Feb 9, 2023 $ 0.124
+11.00%
$ 124.33 million $ 855,147
Feb 8, 2023 $ 0.11
+6.48%
$ 109.56 million $ 308,305
Feb 7, 2023 $ 0.102
-8.05%
$ 102.45 million $ 312,528