DeGate Historical Data

DG Page 6
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 0.112
+3.09%
$ 111.88 million $ 8,236
Dec 6, 2024 $ 0.109
+8.00%
$ 108.53 million $ 49,190
Dec 5, 2024 $ 0.101
+164.33%
$ 101.24 million $ 21,408
Dec 4, 2024 $ 0.0383
+0.00%
$ 38.3 million $ 201
Dec 3, 2024 $ 0.0887
-0.31%
$ 88.71 million $ 117
Dec 2, 2024 $ 0.089
+0.00%
$ 88.99 million $ 1,087
Nov 30, 2024 $ 0.0903
+0.87%
$ -- $ 2,000
Nov 29, 2024 $ 0.0895
+55.07%
$ 90.25 million $ 2,958
Nov 28, 2024 $ 0.0577
+0.00%
$ 57.7 million $ 21
Nov 27, 2024 $ 0.0892
+0.00%
$ -- $ 1,932
Nov 26, 2024 $ 0.0892
+1.17%
$ 89.22 million $ 966
Nov 25, 2024 $ 0.0882
+1.83%
$ 88.18 million $ 4,092
Nov 24, 2024 $ 0.0866
+49.05%
$ 86.6 million $ 1,597
Nov 23, 2024 $ 0.0581
-33.16%
$ 58.1 million $ 449
Nov 22, 2024 $ 0.0869
+1.96%
$ 86.92 million $ 9,432
Nov 21, 2024 $ 0.0277
+0.00%
$ 27.7 million $ 5
Nov 20, 2024 $ 0.0277
+66.87%
$ 27.7 million $ 301
Nov 19, 2024 $ 0.0877
+5.06%
$ 87.7 million $ 102
Nov 18, 2024 $ 0.0835
+1.42%
$ 83.48 million $ 4,131
Nov 17, 2024 $ 0.0823
-1.59%
$ 82.31 million $ 11,468
Nov 16, 2024 $ 0.0836
+0.10%
$ 83.64 million $ 3,560
Nov 15, 2024 $ 0.0836
+38.34%
$ 83.56 million $ 4,274
Nov 14, 2024 $ 0.0604
+0.00%
$ 60.4 million $ 65
Nov 13, 2024 $ 0.0161
+0.62%
$ 16.1 million $ 17
Nov 12, 2024 $ 0.016
-81.54%
$ 16 million $ 7
Nov 11, 2024 $ 0.0867
-1.84%
$ 86.67 million $ 3,034
Nov 10, 2024 $ 0.0883
+1.62%
$ 88.29 million $ 7,142
Nov 9, 2024 $ 0.0875
+0.92%
$ 87.47 million $ 7,726
Nov 8, 2024 $ 0.0867
+1.65%
$ 86.67 million $ 8,022
Nov 7, 2024 $ 0.0857
+2.82%
$ 85.69 million $ 4,019
Nov 6, 2024 $ 0.0846
+2.35%
$ 84.63 million $ 11,100
Nov 5, 2024 $ 0.0827
+1.05%
$ 82.68 million $ 30
Nov 4, 2024 $ 0.0831
+0.00%
$ -- $ 5,005
Nov 3, 2024 $ 0.0831
-1.67%
$ 83.07 million $ 5,005
Nov 2, 2024 $ 0.0845
-0.08%
$ 84.48 million $ 33
Nov 1, 2024 $ 0.0845
-0.54%
$ 84.55 million $ 279
Oct 31, 2024 $ 0.085
+1.63%
$ 85 million $ 2,973
Oct 30, 2024 $ 0.0842
+0.00%
$ 84.25 million $ 53
Oct 29, 2024 $ 0.0843
+0.62%
$ 84.31 million $ 2,071
Oct 28, 2024 $ 0.0277
+0.00%
$ -- $ 5
Oct 27, 2024 $ 0.0277
-67.30%
$ 27.7 million $ 11
Oct 25, 2024 $ 0.0152
+0.00%
$ -- $ 7
Oct 24, 2024 $ 0.0152
-81.99%
$ 15.2 million $ 34
Oct 23, 2024 $ 0.0844
-0.99%
$ 84.39 million $ 109
Oct 22, 2024 $ 0.0855
+466.05%
$ 85.47 million $ 5,083
Oct 21, 2024 $ 0.0937
+0.00%
$ 93.7 million $ 138
Oct 20, 2024 $ 0.0937
+0.00%
$ 93.7 million $ 69
Oct 18, 2024 $ 0.0962
+0.00%
$ -- $ 2,000
Oct 17, 2024 $ 0.0962
+1.75%
$ 96.15 million $ 2,000
Oct 16, 2024 $ 0.0941
-0.98%
$ 94.15 million $ 6,379