DeGate Historical Data

DG Page 9
Download
Date Close Price change Market cap Trading volume
Jun 1, 2024 $ 0.127
+0.70%
$ 126.84 million $ 3,200
May 31, 2024 $ 0.126
+0.70%
$ 125.96 million $ 3,201
May 30, 2024 $ 0.125
+0.79%
$ 125.08 million $ 7,216
May 29, 2024 $ 0.123
+0.00%
$ 122.68 million $ 6,400
May 28, 2024 $ 0.123
+1.07%
$ 122.68 million $ 6,400
May 27, 2024 $ 0.121
+0.71%
$ 121.39 million $ 3,200
May 26, 2024 $ 0.121
+0.72%
$ 120.53 million $ 3,200
May 25, 2024 $ 0.12
+0.72%
$ 119.67 million $ 3,196
May 24, 2024 $ 0.119
+1.45%
$ 118.81 million $ 6,412
May 23, 2024 $ 0.117
+0.56%
$ 116.93 million $ 3,268
May 22, 2024 $ 0.116
+1.18%
$ 116.28 million $ 3,200
May 21, 2024 $ 0.115
+17.39%
$ 114.92 million $ 4,000
May 20, 2024 $ 0.0979
+0.00%
$ 97.9 million $ 18
May 19, 2024 $ 0.113
+0.00%
$ -- $ 3,197
May 18, 2024 $ 0.113
+0.78%
$ 112.83 million $ 3,197
May 17, 2024 $ 0.112
+0.00%
$ 111.96 million $ 4,000
May 15, 2024 $ 0.111
+0.00%
$ -- $ 3,216
May 14, 2024 $ 0.111
-0.74%
$ 111.24 million $ 3,216
May 13, 2024 $ 0.112
+0.00%
$ 112.08 million $ 3,221
May 12, 2024 $ 0.113
+0.00%
$ -- $ 3,219
May 11, 2024 $ 0.113
+15.81%
$ 112.91 million $ 3,219
May 10, 2024 $ 0.0972
-14.73%
$ 97.2 million $ 291
May 9, 2024 $ 0.114
+0.00%
$ 113.99 million $ 5,012
May 8, 2024 $ 0.116
+0.00%
$ -- $ 6,401
May 7, 2024 $ 0.116
-0.66%
$ 115.76 million $ 6,401
May 6, 2024 $ 0.117
-3.55%
$ 116.52 million $ 123,303
May 5, 2024 $ 0.0901
+0.00%
$ -- $ 38
May 4, 2024 $ 0.0901
-26.20%
$ 90.1 million $ 38
May 3, 2024 $ 0.122
+0.00%
$ 122.08 million $ 3,219
May 2, 2024 $ 0.0901
-27.06%
$ 90.1 million $ 9
May 1, 2024 $ 0.124
-0.79%
$ 123.52 million $ 7,411
Apr 30, 2024 $ 0.125
-0.27%
$ 124.51 million $ 9,838
Apr 29, 2024 $ 0.123
+0.00%
$ -- $ 4,462
Apr 28, 2024 $ 0.123
+0.94%
$ 123.24 million $ 4,462
Apr 27, 2024 $ 0.122
-0.47%
$ 122.1 million $ 10,445
Apr 26, 2024 $ 0.123
-10.20%
$ 122.67 million $ 18,833
Apr 25, 2024 $ 0.137
+51.27%
$ 136.6 million $ 131
Apr 24, 2024 $ 0.0903
+0.00%
$ 90.3 million $ 261
Apr 23, 2024 $ 0.0903
+0.00%
$ 90.3 million $ 34
Apr 22, 2024 $ 0.0903
+0.00%
$ 90.3 million $ 261
Apr 21, 2024 $ 0.0903
-21.53%
$ 90.3 million $ 261
Apr 20, 2024 $ 0.115
+2.72%
$ 115.07 million $ 12,824
Apr 19, 2024 $ 0.112
+3.72%
$ 112.03 million $ 16,746
Apr 18, 2024 $ 0.108
+19.62%
$ 108.02 million $ 11,255
Apr 17, 2024 $ 0.0903
-17.04%
$ 90.3 million $ 261
Apr 16, 2024 $ 0.109
+20.53%
$ 108.84 million $ 6,095
Apr 15, 2024 $ 0.0903
+9.99%
$ 90.3 million $ 7,724
Apr 14, 2024 $ 0.0821
-36.70%
$ 82.1 million $ 24,617
Apr 13, 2024 $ 0.13
-7.16%
$ 129.7 million $ 36,100
Apr 12, 2024 $ 0.14
+24.38%
$ 139.7 million $ 9,915