Digital Gold Historical Data

DGLD
Download
Date Close Price change Market cap Trading volume
Jul 13 $4,065.9
+0.00%
$-- $1,890
Jun 15 $4,157.77
-3.81%
$-- $4,126
Jun 8 $4,362.22
+0.00%
$-- $0
Jun 1 $4,362.22
-3.43%
$127.35 million $903
May 25 $4,517.6
-0.76%
$131.88 million $2,971
May 18 $4,549.14
+0.00%
$132.81 million $367
May 11 $4,734.43
-0.01%
$-- $185
May 4 $4,735.06
+2.72%
$138.24 million $197
Apr 27 $4,609.79
-3.96%
$134.58 million $1
Apr 20 $4,799.87
-0.01%
$140.13 million $620
Apr 13 $4,800.39
+0.00%
$140.14 million $24
Apr 6 $4,800.39
+3.88%
$140.14 million $1,537
Mar 30 $4,621.23
-2.20%
$-- $1,030
Mar 23 $4,523.79
-3.71%
$132.07 million $233
Mar 16 $4,697.91
-6.58%
$137.15 million $177,806
Mar 9 $5,141.52
-0.18%
$-- $12,145
Feb 16 $5,044.66
+0.00%
$-- $2,992
Feb 9 $5,075.27
-0.01%
$-- $1,525
Feb 2 $5,046.08
+4.92%
$-- $5,805
Jan 26 $4,806.9
-12.21%
$140.4 million $16,779
Jan 19 $4,975.31
+7.76%
$-- $26,149
Dec 22 $4,307.71
-3.60%
$-- $41
Dec 15 $4,307.35
+0.02%
$-- $2,434
Dec 8 $4,306.72
+0.00%
$-- $990
Dec 1 $4,190.04
+0.02%
$-- $486
Nov 24 $4,188.74
+3.86%
$122.3 million $3,468
Nov 17 $4,032.79
-0.12%
$-- $2,009
Oct 13 $3,975.3
+2.86%
$-- $2,123
Oct 6 $3,858.63
+0.00%
$-- $3
Sep 29 $3,858.36
-95.05%
$112.65 million $2,044
Sep 22 $3,691.97
+0.00%
$-- $1,973
Sep 15 $1,438.16
-60.68%
$-- $1,121
Sep 8 $3,551.18
+170.19%
$-- $1,403
Sep 1 $1,286.85
-2.47%
$-- $144
Aug 25 $895.5
+0.00%
$-- $21
Aug 18 $1,115.05
-5.53%
$27.26 million $275
Nov 7 $165.19
+4.61%
$-- $4,700
Oct 31 $161.26
+1.09%
$-- $10,878
Oct 24 $158
-1.57%
$-- $571
Oct 17 $158.97
+0.08%
$-- $689
Oct 10 $158.13
-3.51%
$-- $7,394
Oct 3 $163.9
+1.36%
$-- $1,223
Sep 26 $161.7
+1.77%
$-- $7,895
Sep 19 $159.55
-0.91%
$-- $15,244
Sep 12 $158.89
-5.69%
$-- $4,172
Sep 5 $166.61
-0.38%
$-- $1,393
Aug 29 $164.73
-0.76%
$-- $9,137
Aug 22 $165.85
-2.11%
$-- $42,135
Aug 15 $169.79
-2.18%
$-- $172,692
Aug 8 $177.16
+2.81%
$-- $181,168
Download