DeGate(DG)Today
$0.054279
1 years ago
$0.089966
2 years ago
$0.11024
3 years ago
$0.260499
DeGate Price History
(DG)Time period: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.054306 | $0.054911 | $0.053762 | $0.054260 | $3,455.325 |
2025-09-14 | $0.053149 | $0.054927 | $0.052952 | $0.054264 | $21,847.66 |
2025-09-13 | -- | $0.053886 | $0.052793 | -- | -- |
2025-09-12 | $0.051760 | $0.053988 | $0.051754 | $0.053748 | $23,080.75 |
2025-09-11 | $0.052095 | $0.052508 | $0.051637 | $0.051860 | $2,580.471 |
2025-09-10 | $0.053811 | $0.054026 | $0.051876 | $0.052417 | $20,923.07 |
2025-09-09 | $0.051918 | $0.053949 | $0.051715 | $0.053760 | $22,056.45 |
2025-09-08 | $0.048577 | $0.055174 | $0.048437 | $0.051927 | $860.454K |
2025-09-07 | $0.048663 | $0.049327 | $0.048518 | $0.048568 | $4.992829 |
2025-09-06 | $0.049336 | $0.049853 | $0.048663 | $0.048818 | $10,049.22 |
2025-09-05 | -- | $0.049944 | $0.049213 | -- | -- |
2025-09-04 | -- | $0.050448 | $0.049210 | -- | -- |
2025-09-03 | $0.050526 | $0.050887 | $0.049828 | $0.050082 | $11,260.78 |
2025-09-02 | $0.050741 | $0.051003 | $0.050172 | $0.050526 | $6,945.992 |
2025-09-01 | $0.051029 | $0.05105 | $0.050723 | $0.050748 | $127.6267 |
2025-08-31 | $0.050729 | $0.051051 | $0.050714 | $0.051029 | $305.3829 |
2025-08-30 | $0.050754 | $0.050768 | $0.050716 | $0.050729 | $327.6399 |
2025-08-29 | $0.050814 | $0.050816 | $0.050741 | $0.050755 | $418.7797 |
2025-08-28 | $0.050869 | $0.05087 | $0.050803 | $0.050807 | $1,632.130 |
2025-08-27 | $0.051579 | $0.051593 | $0.050839 | $0.050859 | $13,054.27 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-16
DeGate(DG)
