DeGate Historical Data

DG Page 18
Download
Date Close Price change Market cap Trading volume
Oct 29, 2022 $ 0.11
-1.43%
$ 110.1 million $ 1.32 million
Oct 28, 2022 $ 0.112
+6.73%
$ 111.69 million $ 2.66 million
Oct 27, 2022 $ 0.105
-3.98%
$ 104.65 million $ 1.27 million
Oct 26, 2022 $ 0.109
+1.54%
$ 109.06 million $ 1.37 million
Oct 25, 2022 $ 0.114
+4.35%
$ 113.61 million $ 1.39 million
Oct 24, 2022 $ 0.108
-2.08%
$ 108.24 million $ 1.32 million
Oct 23, 2022 $ 0.111
+3.45%
$ 110.55 million $ 2.7 million
Oct 22, 2022 $ 0.113
+4.58%
$ 112.52 million $ 1.38 million
Oct 21, 2022 $ 0.103
-6.25%
$ 103.15 million $ 1.42 million
Oct 20, 2022 $ 0.11
+1.90%
$ 110.03 million $ 2.89 million
Oct 19, 2022 $ 0.108
-5.24%
$ 107.98 million $ 2.75 million
Oct 18, 2022 $ 0.114
+7.30%
$ 113.95 million $ 1.47 million
Oct 17, 2022 $ 0.106
-1.61%
$ 106.2 million $ 2.91 million
Oct 16, 2022 $ 0.104
+0.02%
$ 104.47 million $ 1.33 million
Oct 15, 2022 $ 0.103
+3.90%
$ 103.38 million $ 1.35 million
Oct 14, 2022 $ 0.101
+1.44%
$ 101.48 million $ 1.34 million
Oct 13, 2022 $ 0.0999
-6.82%
$ 99.89 million $ 2.77 million
Oct 12, 2022 $ 0.113
+3.70%
$ 113.43 million $ 1.41 million
Oct 11, 2022 $ 0.115
+4.82%
$ 114.61 million $ 1.48 million
Oct 10, 2022 $ 0.115
+2.36%
$ 115.4 million $ 2.6 million
Oct 9, 2022 $ 0.113
+3.30%
$ 112.74 million $ 2.99 million
Oct 8, 2022 $ 0.116
+7.37%
$ 116.07 million $ 1.49 million
Oct 7, 2022 $ 0.108
-0.93%
$ 108.1 million $ 1.42 million
Oct 6, 2022 $ 0.105
-1.16%
$ 104.81 million $ 2.99 million
Oct 5, 2022 $ 0.106
-1.78%
$ 106.01 million $ 1.44 million
Oct 4, 2022 $ 0.112
-0.22%
$ 111.65 million $ 2.87 million
Oct 3, 2022 $ 0.112
+7.10%
$ 111.9 million $ 2.83 million
Oct 2, 2022 $ 0.104
-3.20%
$ 104.48 million $ 2.78 million
Oct 1, 2022 $ 0.111
+2.82%
$ 110.97 million $ 1.38 million
Sep 30, 2022 $ 0.114
+2.26%
$ 114.12 million $ 1.44 million
Sep 29, 2022 $ 0.112
+6.07%
$ 111.6 million $ 2.95 million
Sep 28, 2022 $ 0.105
-3.07%
$ 105.21 million $ 2.96 million
Sep 27, 2022 $ 0.108
-8.30%
$ 107.74 million $ 2.94 million
Sep 26, 2022 $ 0.11
+2.53%
$ 109.66 million $ 2.88 million
Sep 25, 2022 $ 0.104
+5.19%
$ 104.22 million $ 2.97 million
Sep 24, 2022 $ 0.0989
-4.10%
$ 98.87 million $ 1.58 million
Sep 23, 2022 $ 0.103
-4.96%
$ 103.1 million $ 673,543
Sep 22, 2022 $ 0.108
+3.63%
$ 108.48 million $ 669,247
Sep 21, 2022 $ 0.105
-0.68%
$ -- $ 680,707
Sep 20, 2022 $ 0.104
-3.16%
$ 104.43 million $ 678,557
Sep 19, 2022 $ 0.108
+1.32%
$ 107.84 million $ 752,328
Sep 18, 2022 $ 0.106
-3.16%
$ 106.44 million $ 321,254
Sep 17, 2022 $ 0.11
-2.86%
$ 109.91 million $ 671,962
Sep 16, 2022 $ 0.113
+2.13%
$ 113.15 million $ 671,602
Sep 15, 2022 $ 0.111
-5.66%
$ 110.81 million $ 663,773
Sep 14, 2022 $ 0.115
+1.31%
$ 114.52 million $ 629,027
Sep 13, 2022 $ 0.113
-2.85%
$ 113.03 million $ 709,184
Sep 12, 2022 $ 0.116
+1.05%
$ 116.35 million $ 741,172
Sep 11, 2022 $ 0.114
+0.51%
$ 113.74 million $ 312,029
Sep 10, 2022 $ 0.112
+0.16%
$ 112.49 million $ 670,250