DeGate Historical Data

DG Page 2
Download
Date Close Price change Market cap Trading volume
Nov 11 $ 0.0836
-5.26%
$ 82.31 million $ 10,957
Nov 4 $ 0.0875
+5.30%
$ 88.29 million $ 35,902
Oct 28 $ 0.0831
+199.89%
$ 83.07 million $ 10,418
Oct 21 $ 0.0152
-83.78%
$ 27.7 million $ 5,371
Oct 14 $ 0.0937
-1.06%
$ 93.7 million $ 11,883
Oct 7 $ 0.0945
+3.51%
$ 95.46 million $ 67,235
Sep 30 $ 0.0932
+6.28%
$ 91.28 million $ 21,735
Sep 23 $ 0.0964
+0.09%
$ 87.7 million $ 33,266
Sep 16 $ 0.0972
+42.68%
$ 96.29 million $ 27,750
Sep 9 $ 0.0915
+6.30%
$ 89.9 million $ 30,966
Sep 2 $ 0.0838
-3.70%
$ -- $ 23,897
Aug 26 $ 0.0879
-1.51%
$ -- $ 35,686
Aug 19 $ 0.0876
+0.00%
$ -- $ 4,068
Aug 12 $ 0.0889
+4.54%
$ 87.56 million $ 13,304
Aug 5 $ 0.085
-10.66%
$ 85 million $ 56,798
Jul 29 $ 0.0951
-1.80%
$ 95.15 million $ 16,164
Jul 22 $ 0.0986
-1.76%
$ 96.89 million $ 24,854
Jul 15 $ 0.101
+0.83%
$ -- $ 11,600
Jul 8 $ 0.1
+2.13%
$ 100.4 million $ 31,089
Jul 1 $ 0.098
-11.89%
$ 97.91 million $ 111,797
Jun 24 $ 0.113
-1.67%
$ 111.23 million $ 59,704
Jun 17 $ 0.117
-8.26%
$ -- $ 92,924
Jun 10 $ 0.0979
-20.75%
$ 127.48 million $ 10,012
Jun 3 $ 0.121
-4.06%
$ 123.53 million $ 95,332
May 27 $ 0.126
+4.30%
$ 125.7 million $ 32,854
May 20 $ 0.12
+22.23%
$ 120.53 million $ 20,094
May 13 $ 0.113
+0.68%
$ -- $ 16,850
May 6 $ 0.113
-6.54%
$ -- $ 144,628
Apr 29 $ 0.0901
-26.89%
$ -- $ 24,977
Apr 22 $ 0.122
+35.21%
$ 123.24 million $ 29,965
Apr 15 $ 0.115
+40.16%
$ 90.3 million $ 54,905
Apr 8 $ 0.13
+16.95%
$ 82.1 million $ 115,064
Apr 1 $ 0.12
-2.81%
$ 110.9 million $ 86,843
Mar 25 $ 0.126
+8.28%
$ 123.8 million $ 31,690
Mar 18 $ 0.117
-37.91%
$ 116.6 million $ 55,211
Mar 11 $ 0.188
+41.74%
$ 187.8 million $ 212,933
Mar 4 $ 0.129
+27.97%
$ 132.5 million $ 99,322
Feb 26 $ 0.101
+0.80%
$ 100.8 million $ 13,292
Feb 19 $ 0.116
+16.05%
$ -- $ 14,889
Feb 12 $ 0.1
+10.24%
$ 100.1 million $ 87,443
Feb 5 $ 0.0908
-11.59%
$ 90.8 million $ 8,457
Jan 29 $ 0.103
+13.11%
$ 102.7 million $ 65,456
Jan 22 $ 0.0908
+12.10%
$ 90.8 million $ 10,298
Jan 15 $ 0.15
+53.44%
$ 81 million $ 73,872
Jan 8 $ 0.0957
+6.50%
$ 97.69 million $ 79,672
Jan 1 $ 0.0899
+5.89%
$ 89.9 million $ 83,689
Dec 25 $ 0.114
+2.96%
$ 84.9 million $ 192,928
Dec 18 $ 0.0847
+0.36%
$ 110.43 million $ 2,763
Dec 11 $ 0.12
+29.73%
$ 84.4 million $ 18,710
Dec 4 $ 0.0925
-20.45%
$ 92.5 million $ 22,512