DeGate Historical Data

DG Page 16
Download
Date Close Price change Market cap Trading volume
Feb 6, 2023 $ 0.111
+0.01%
$ 111.44 million $ 1.07 million
Feb 5, 2023 $ 0.111
+10.33%
$ 111.43 million $ 915,471
Feb 4, 2023 $ 0.101
-7.35%
$ 101 million $ 634,295
Feb 3, 2023 $ 0.109
+1.37%
$ 109 million $ 665,371
Feb 2, 2023 $ 0.108
-3.33%
$ 107.64 million $ 1.1 million
Feb 1, 2023 $ 0.111
-5.12%
$ 111.36 million $ 697,717
Jan 31, 2023 $ 0.118
-0.15%
$ 117.67 million $ 310,927
Jan 30, 2023 $ 0.114
+4.50%
$ 113.58 million $ 1 million
Jan 29, 2023 $ 0.109
+7.28%
$ 108.67 million $ 312,767
Jan 28, 2023 $ 0.102
-7.60%
$ 101.92 million $ 314,099
Jan 27, 2023 $ 0.11
+0.08%
$ 110.31 million $ 848,276
Jan 26, 2023 $ 0.11
+11.59%
$ 110.18 million $ 988,382
Jan 25, 2023 $ 0.0987
-4.45%
$ 98.72 million $ 776,384
Jan 24, 2023 $ 0.103
+4.68%
$ 103.4 million $ 748,904
Jan 23, 2023 $ 0.0988
-2.04%
$ 98.75 million $ 1.01 million
Jan 22, 2023 $ 0.101
+12.43%
$ 100.8 million $ 648,307
Jan 21, 2023 $ 0.0903
+1.35%
$ 90.27 million $ 622,066
Jan 20, 2023 $ 0.0888
-2.32%
$ 88.84 million $ 314,585
Jan 19, 2023 $ 0.0916
-10.09%
$ 91.64 million $ 310,293
Jan 18, 2023 $ 0.102
-4.05%
$ 101.91 million $ 1.23 million
Jan 17, 2023 $ 0.101
-3.60%
$ 100.71 million $ 656,004
Jan 16, 2023 $ 0.105
-2.88%
$ 104.5 million $ 1.15 million
Jan 15, 2023 $ 0.107
+13.64%
$ 106.58 million $ 307,852
Jan 14, 2023 $ 0.0938
-2.62%
$ 93.77 million $ 667,979
Jan 13, 2023 $ 0.0963
+3.39%
$ 96.29 million $ 680,434
Jan 12, 2023 $ 0.0931
+8.40%
$ 93.12 million $ 818,007
Jan 11, 2023 $ 0.0859
-7.17%
$ 85.85 million $ 808,089
Jan 10, 2023 $ 0.0925
+8.90%
$ 92.47 million $ 767,687
Jan 9, 2023 $ 0.0854
-9.30%
$ 85.38 million $ 311,500
Jan 8, 2023 $ 0.0942
-7.85%
$ 94.16 million $ 780,446
Jan 7, 2023 $ 0.103
+7.86%
$ 102.67 million $ 316,064
Jan 6, 2023 $ 0.0944
-1.50%
$ 94.37 million $ 577,457
Jan 5, 2023 $ 0.0853
-11.84%
$ 85.32 million $ 676,906
Jan 4, 2023 $ 0.081
-10.13%
$ 81.03 million $ 761,952
Jan 3, 2023 $ 0.0881
-9.02%
$ 88.06 million $ 312,298
Jan 2, 2023 $ 0.0968
+2.23%
$ 96.79 million $ 637,769
Jan 1, 2023 $ 0.0948
-1.65%
$ 94.78 million $ 315,086
Dec 31, 2022 $ 0.105
+6.10%
$ 105.07 million $ 317,818
Dec 30, 2022 $ 0.0994
+3.27%
$ 99.37 million $ 662,773
Dec 29, 2022 $ 0.0821
-14.85%
$ 82.12 million $ 601,889
Dec 28, 2022 $ 0.0864
-12.03%
$ 86.41 million $ 779,623
Dec 27, 2022 $ 0.0628
-35.98%
$ 62.78 million $ 786,397
Dec 26, 2022 $ 0.0741
-26.74%
$ 74.13 million $ 652,918
Dec 25, 2022 $ 0.0648
-34.61%
$ 64.78 million $ 416,436
Dec 24, 2022 $ 0.0714
-26.43%
$ 71.42 million $ 474,261
Dec 23, 2022 $ 0.0459
-53.03%
$ 45.93 million $ 422,421
Dec 22, 2022 $ 0.0416
-56.28%
$ 41.59 million $ 561,358
Dec 21, 2022 $ 0.0951
-2.11%
$ 95.14 million $ 681,452
Dec 20, 2022 $ 0.0972
+1.53%
$ 97.19 million $ 687,461
Dec 19, 2022 $ 0.0957
-17.46%
$ 95.72 million $ 498,946