DeGate Historical Data

DG Page 19
Download
Date Close Price change Market cap Trading volume
Sep 9, 2022 $ 0.112
-0.73%
$ 112.3 million $ 663,655
Sep 8, 2022 $ 0.107
-8.35%
$ 106.61 million $ 633,708
Sep 7, 2022 $ 0.11
-2.35%
$ 110.11 million $ 354,731
Sep 6, 2022 $ 0.113
+2.51%
$ 112.75 million $ 705,858
Sep 5, 2022 $ 0.108
-2.36%
$ 108.33 million $ 355,473
Sep 4, 2022 $ 0.11
+0.54%
$ 110.48 million $ 993,449
Sep 3, 2022 $ 0.111
+3.13%
$ 110.78 million $ 517,804
Sep 2, 2022 $ 0.113
-3.72%
$ 112.87 million $ 536,616
Sep 1, 2022 $ 0.113
-3.46%
$ 112.82 million $ 505,976
Aug 31, 2022 $ 0.117
-2.13%
$ 116.86 million $ 1.01 million
Aug 30, 2022 $ 0.119
+6.35%
$ 119.42 million $ 1.11 million
Aug 29, 2022 $ 0.112
-3.44%
$ 112.29 million $ 1.06 million
Aug 28, 2022 $ 0.116
+10.41%
$ 116.29 million $ 524,051
Aug 27, 2022 $ 0.105
-2.87%
$ 105.32 million $ 1.02 million
Aug 26, 2022 $ 0.108
-3.62%
$ 108.43 million $ 1.01 million
Aug 25, 2022 $ 0.113
+6.38%
$ 112.5 million $ 981,321
Aug 24, 2022 $ 0.114
+3.94%
$ 113.73 million $ 494,361
Aug 23, 2022 $ 0.109
+0.05%
$ 109.42 million $ 1.01 million
Aug 22, 2022 $ 0.109
-1.27%
$ 109.37 million $ 1.03 million
Aug 21, 2022 $ 0.111
-3.22%
$ 110.77 million $ 1 million
Aug 20, 2022 $ 0.114
+0.97%
$ 114.27 million $ 544,496
Aug 19, 2022 $ 0.113
-4.33%
$ 113.18 million $ 1.14 million
Aug 18, 2022 $ 0.113
-3.20%
$ 113.5 million $ 595,521
Aug 17, 2022 $ 0.119
+1.98%
$ 119.46 million $ 617,558
Aug 16, 2022 $ 0.116
+0.61%
$ 115.51 million $ 617,156
Aug 15, 2022 $ 0.115
-1.31%
$ 114.81 million $ 1.07 million
Aug 14, 2022 $ 0.116
+3.16%
$ 116.34 million $ 1.11 million
Aug 13, 2022 $ 0.113
-3.40%
$ 112.77 million $ 1.44 million
Aug 12, 2022 $ 0.117
+3.24%
$ 116.74 million $ 739,666
Aug 11, 2022 $ 0.116
+2.16%
$ 116.32 million $ 698,010
Aug 10, 2022 $ 0.113
-1.47%
$ 112.61 million $ 599,363
Aug 9, 2022 $ 0.114
+0.67%
$ 114.29 million $ 933,008
Aug 8, 2022 $ 0.114
-1.11%
$ 113.53 million $ 934,131
Aug 7, 2022 $ 0.115
-2.21%
$ 114.8 million $ 948,858
Aug 6, 2022 $ 0.116
-0.34%
$ 116.2 million $ 439,790
Aug 5, 2022 $ 0.114
-3.23%
$ 114 million $ 463,782
Aug 4, 2022 $ 0.114
+0.80%
$ 113.5 million $ 452,800
Aug 3, 2022 $ 0.113
-4.06%
$ 113.2 million $ 461,637
Aug 2, 2022 $ 0.118
-1.02%
$ 117.99 million $ 832,513
Aug 1, 2022 $ 0.119
+1.67%
$ 119.2 million $ 934,400
Jul 31, 2022 $ 0.117
+0.07%
$ 117.24 million $ 787
Jul 30, 2022 $ 0.117
+2.81%
$ 117.16 million $ 40,847
Jul 29, 2022 $ 0.114
-0.93%
$ 113.95 million $ 9,966
Jul 28, 2022 $ 0.115
+0.00%
$ 115.02 million $ 6,816
Jul 27, 2022 $ 0.116
+0.00%
$ 115.76 million $ 23
Jul 26, 2022 $ 0.116
+0.00%
$ 115.76 million $ 468
Jul 25, 2022 $ 0.116
+0.00%
$ 115.81 million $ 462
Jul 24, 2022 $ 0.116
-0.04%
$ 115.81 million $ 462
Jul 23, 2022 $ 0.116
-0.01%
$ 115.86 million $ 224
Jul 20, 2022 $ 0.116
+0.00%
$ 115.88 million $ 39