DeGate Historical Data

DG Page 3
Download
Date Close Price change Market cap Trading volume
Nov 27 $ 0.116
+3.96%
$ 116.28 million $ 21,865
Nov 20 $ 0.12
+28.34%
$ 111.85 million $ 527
Nov 13 $ 0.114
+22.02%
$ 93.5 million $ 78,182
Nov 6 $ 0.0935
-23.32%
$ 93.5 million $ 55,286
Oct 30 $ 0.123
+2.37%
$ -- $ 44,095
Oct 9 $ 0.122
-0.25%
$ -- $ 42,879
Oct 2 $ 0.124
+0.55%
$ -- $ 40,346
Sep 25 $ 0.129
+7.57%
$ -- $ 218,298
Sep 18 $ 0.122
+2.29%
$ -- $ 58,404
Sep 11 $ 0.119
+0.80%
$ -- $ 22,878
Aug 28 $ 0.119
+0.28%
$ -- $ 4,762
Aug 21 $ 0.119
-1.03%
$ -- $ 52,615
Aug 14 $ 0.121
+0.41%
$ 120.58 million $ 34,096
Aug 7 $ 0.123
+0.00%
$ -- $ 7,379
Jul 31 $ 0.123
-9.54%
$ -- $ 276,401
Jul 24 $ 0.136
-0.61%
$ 135.88 million $ 6,912
Jul 17 $ 0.138
-1.76%
$ -- $ 24,903
May 22 $ 0.2
+14.60%
$ -- $ 427
May 15 $ 0.204
-9.67%
$ 175.05 million $ 18,825
May 8 $ 0.209
-4.59%
$ 225.3 million $ 419,476
May 1 $ 0.219
+8.32%
$ 219.29 million $ 2.91 million
Apr 24 $ 0.202
+10.30%
$ 202.45 million $ 4.15 million
Apr 17 $ 0.216
+11.29%
$ 183.55 million $ 3.11 million
Apr 10 $ 0.196
-6.74%
$ 193.83 million $ 2.53 million
Apr 3 $ 0.209
+26.28%
$ 209.3 million $ 2.82 million
Mar 27 $ 0.165
-11.64%
$ 165.11 million $ 3.6 million
Mar 20 $ 0.185
-9.36%
$ 182.42 million $ 3.55 million
Mar 13 $ 0.202
+11.40%
$ 203.95 million $ 3.2 million
Mar 6 $ 0.168
-1.68%
$ 181.06 million $ 3.14 million
Feb 27 $ 0.171
-11.39%
$ 170.71 million $ 2.18 million
Feb 20 $ 0.193
+7.80%
$ 192.86 million $ 2.01 million
Feb 13 $ 0.179
+55.01%
$ 178.9 million $ 4.74 million
Feb 6 $ 0.115
+3.57%
$ 115.41 million $ 4.14 million
Jan 30 $ 0.111
+2.52%
$ 111.43 million $ 5.33 million
Jan 23 $ 0.102
+1.11%
$ 108.67 million $ 4.68 million
Jan 16 $ 0.101
-6.33%
$ 100.8 million $ 4.94 million
Jan 9 $ 0.107
+13.21%
$ 106.58 million $ 4.36 million
Jan 2 $ 0.0942
-0.54%
$ 94.16 million $ 4.06 million
Dec 26 $ 0.0948
-6.34%
$ 94.78 million $ 4.12 million
Dec 19 $ 0.0648
-44.14%
$ 64.78 million $ 3.74 million
Dec 12 $ 0.118
+6.47%
$ 117.91 million $ 2.81 million
Dec 5 $ 0.106
-5.75%
$ 110.74 million $ 3.55 million
Nov 28 $ 0.112
+1.97%
$ 112.47 million $ 4.04 million
Nov 21 $ 0.109
+0.69%
$ 110.5 million $ 3.51 million
Nov 14 $ 0.112
+4.14%
$ 108.17 million $ 3.44 million
Nov 7 $ 0.105
-0.25%
$ 107.41 million $ 3.24 million
Oct 31 $ 0.105
-1.00%
$ 105.24 million $ 9.86 million
Oct 24 $ 0.106
-3.84%
$ 106.3 million $ 10.71 million
Oct 17 $ 0.111
+2.42%
$ 110.55 million $ 15.53 million
Oct 10 $ 0.104
-7.34%
$ 104.47 million $ 12.29 million