Digital Gold Historical Data

DGLD Page 3
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 4,305.05
-94.47%
$ 125.68 million $ 1,030
Sep 30, 2025 $ 77,906.76
-0.08%
$ 2.27 billion $ 220
Sep 23, 2025 $ 3,691.97
+0.00%
$ -- $ 986
Sep 22, 2025 $ 3,691.97
+0.00%
$ 107.78 million $ 986
Sep 20, 2025 $ 1,438.16
+0.00%
$ -- $ 238
Sep 19, 2025 $ 1,438.16
-59.95%
$ 41.99 million $ 241
Sep 18, 2025 $ 3,593.12
+0.00%
$ -- $ 208
Sep 17, 2025 $ 3,593.12
-1.77%
$ 104.9 million $ 208
Sep 16, 2025 $ 3,657.85
+0.00%
$ 106.79 million $ 226
Sep 13, 2025 $ 3,551.18
+0.00%
$ 103.67 million $ 72
Sep 12, 2025 $ 3,551.18
+2.42%
$ 103.67 million $ 1,318
Sep 9, 2025 $ 1,314.35
+0.00%
$ 38.37 million $ 7
Sep 8, 2025 $ 1,314.35
+0.00%
$ 38.37 million $ 7
Sep 2, 2025 $ 1,286.85
+0.00%
$ 37.57 million $ 8
Sep 1, 2025 $ 1,286.85
-2.47%
$ 37.57 million $ 137
Aug 29, 2025 $ 895.5
+0.00%
$ -- $ 11
Aug 28, 2025 $ 895.5
+0.00%
$ 26.14 million $ 11
Aug 24, 2025 $ 933.61
+0.00%
$ 27.26 million $ 44
Aug 23, 2025 $ 1,115.05
-5.53%
$ 27.26 million $ 275
Nov 11, 2022 $ 165.19
-1.66%
$ -- $ 26
Nov 10, 2022 $ 167.81
+1.36%
$ -- $ 26
Nov 9, 2022 $ 153.14
-6.75%
$ -- $ 41
Nov 8, 2022 $ 164.15
+3.95%
$ -- $ 4,606
Nov 6, 2022 $ 161.26
+0.05%
$ -- $ 47
Nov 5, 2022 $ 161.09
+0.02%
$ -- $ 47
Nov 4, 2022 $ 158.7
+0.02%
$ -- $ 5,235
Nov 3, 2022 $ 158.67
+1.22%
$ -- $ 5,516
Nov 2, 2022 $ 156.78
-1.84%
$ -- $ 15
Nov 1, 2022 $ 157.46
+0.11%
$ -- $ 6
Oct 31, 2022 $ 157.32
-1.38%
$ -- $ 11
Oct 30, 2022 $ 158
+0.00%
$ -- $ 20
Oct 29, 2022 $ 158
-0.97%
$ -- $ 41
Oct 28, 2022 $ 159.56
-0.13%
$ -- $ 358
Oct 27, 2022 $ 161.96
-0.15%
$ -- $ 76
Oct 26, 2022 $ 162.13
+1.00%
$ -- $ 76
Oct 22, 2022 $ 158.97
-0.30%
$ -- $ 114
Oct 21, 2022 $ 159.45
+0.98%
$ -- $ 537
Oct 20, 2022 $ 158
+0.00%
$ -- $ 15
Oct 19, 2022 $ 158
-0.53%
$ -- $ 15
Oct 18, 2022 $ 158.84
+0.00%
$ -- $ 9
Oct 16, 2022 $ 158.13
+0.58%
$ -- $ 40
Oct 15, 2022 $ 157.09
-0.80%
$ -- $ 80
Oct 14, 2022 $ 158.39
-1.96%
$ -- $ 82
Oct 13, 2022 $ 161.53
+0.59%
$ -- $ 6,837
Oct 12, 2022 $ 160.58
-0.70%
$ -- $ 6
Oct 11, 2022 $ 161.72
+1.32%
$ -- $ 302
Oct 10, 2022 $ 159.76
-2.52%
$ -- $ 47
Oct 9, 2022 $ 163.9
-0.45%
$ -- $ 29
Oct 6, 2022 $ 164.02
-1.00%
$ -- $ 97
Oct 5, 2022 $ 165.66
+0.35%
$ -- $ 126