DeGate Historical Data

DG Page 17
Download
Date Close Price change Market cap Trading volume
Dec 18, 2022 $ 0.118
+12.00%
$ 117.91 million $ 170,261
Dec 17, 2022 $ 0.105
-5.93%
$ 104.8 million $ 265,069
Dec 16, 2022 $ 0.11
-0.74%
$ 110.05 million $ 265,163
Dec 15, 2022 $ 0.111
+1.27%
$ 110.95 million $ 599,306
Dec 14, 2022 $ 0.11
+1.91%
$ 109.56 million $ 312,668
Dec 13, 2022 $ 0.108
-4.18%
$ 107.51 million $ 598,318
Dec 12, 2022 $ 0.112
+1.41%
$ 112.3 million $ 598,425
Dec 11, 2022 $ 0.111
+4.46%
$ 110.74 million $ 538,002
Dec 10, 2022 $ 0.106
-3.10%
$ 106.01 million $ 553,240
Dec 9, 2022 $ 0.109
+8.09%
$ 109.4 million $ 598,389
Dec 8, 2022 $ 0.099
-12.74%
$ 99.04 million $ 603,242
Dec 7, 2022 $ 0.113
+5.32%
$ 113.5 million $ 595,180
Dec 6, 2022 $ 0.108
-1.06%
$ 107.76 million $ 600,259
Dec 5, 2022 $ 0.109
-3.17%
$ 108.91 million $ 600,497
Dec 4, 2022 $ 0.112
+3.94%
$ 112.47 million $ 533,801
Dec 3, 2022 $ 0.108
-3.02%
$ 108.21 million $ 535,293
Dec 2, 2022 $ 0.112
+1.89%
$ 111.58 million $ 585,355
Dec 1, 2022 $ 0.11
-1.15%
$ 109.51 million $ 599,219
Nov 30, 2022 $ 0.111
+2.43%
$ 110.78 million $ 584,857
Nov 29, 2022 $ 0.108
-2.48%
$ 108.16 million $ 581,059
Nov 28, 2022 $ 0.111
+0.56%
$ 110.92 million $ 619,908
Nov 27, 2022 $ 0.111
+1.45%
$ 110.5 million $ 271,062
Nov 26, 2022 $ 0.109
+1.02%
$ 108.91 million $ 882,002
Nov 25, 2022 $ 0.108
+1.74%
$ 107.81 million $ 595,528
Nov 24, 2022 $ 0.106
-3.11%
$ 105.97 million $ 599,007
Nov 23, 2022 $ 0.109
+9.44%
$ 109.38 million $ 602,333
Nov 22, 2022 $ 0.0999
-7.70%
$ 99.93 million $ 269,762
Nov 21, 2022 $ 0.108
+0.10%
$ 108.27 million $ 557,806
Nov 20, 2022 $ 0.108
-3.30%
$ 108.17 million $ 585,588
Nov 19, 2022 $ 0.112
+5.25%
$ 111.86 million $ 580,081
Nov 18, 2022 $ 0.106
+0.01%
$ 106.28 million $ 616,249
Nov 17, 2022 $ 0.106
-4.47%
$ 106.26 million $ 613,167
Nov 16, 2022 $ 0.111
+8.86%
$ 111.23 million $ 681,316
Nov 15, 2022 $ 0.101
-8.53%
$ 101 million $ 281,624
Nov 14, 2022 $ 0.11
+2.79%
$ 110.41 million $ 663,587
Nov 13, 2022 $ 0.107
+2.31%
$ 107.41 million $ 542,080
Nov 12, 2022 $ 0.105
-3.66%
$ 104.98 million $ 540,766
Nov 11, 2022 $ 0.109
+0.84%
$ 108.98 million $ 337,034
Nov 10, 2022 $ 0.108
+0.20%
$ 108.08 million $ 607,177
Nov 9, 2022 $ 0.108
+3.55%
$ 107.88 million $ 629,685
Nov 8, 2022 $ 0.104
-6.30%
$ 104.16 million $ 705,691
Nov 7, 2022 $ 0.111
+5.70%
$ 111.24 million $ 415,985
Nov 6, 2022 $ 0.105
+2.40%
$ 105.24 million $ 773,341
Nov 5, 2022 $ 0.103
-1.98%
$ 102.63 million $ 399,425
Nov 4, 2022 $ 0.109
-0.41%
$ 109.2 million $ 841,997
Nov 3, 2022 $ 0.11
+4.84%
$ 110.1 million $ 924,337
Nov 2, 2022 $ 0.105
-5.12%
$ 105.01 million $ 1.54 million
Nov 1, 2022 $ 0.111
+4.06%
$ 110.81 million $ 2.72 million
Oct 31, 2022 $ 0.111
+4.75%
$ 111.35 million $ 2.67 million
Oct 30, 2022 $ 0.106
-5.73%
$ 106.3 million $ 1.38 million