Digitalcoin(DGC)Hoje
$0.004639
Digitalcoin Histórico de preços
(DGC)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.003473 | $0.004643 | $0.003458 | $0.004610 | $1.551490 |
2025-09-13 | -- | $0.004660 | $0.003467 | $0.003473 | $8.549320 |
2025-09-12 | -- | $0.003489 | $0.003427 | -- | -- |
2025-09-11 | $0.003417 | $0.004561 | $0.003405 | $0.003422 | $6.335038 |
2025-09-10 | -- | $0.004548 | $0.003366 | $0.003417 | $2.050273 |
2025-09-09 | $0.003377 | $0.003375 | $0.003357 | -- | -- |
2025-09-08 | $0.003337 | $0.003381 | $0.003327 | $0.003377 | $8.106896 |
2025-09-07 | $0.003312 | $0.003339 | $0.003300 | $0.003338 | $1.999702 |
2025-09-06 | $0.003323 | $0.003348 | $0.003305 | $0.003312 | $4.981681 |
2025-09-05 | $0.004384 | $0.004437 | $0.003314 | $0.003323 | $7.776270 |
2025-09-04 | $0.003366 | $0.004487 | $0.003294 | $0.004384 | $108.7456 |
2025-09-03 | -- | $0.003372 | $0.003309 | $0.003366 | $7.691858 |
2025-09-02 | -- | $0.004370 | $0.003249 | -- | -- |
2025-09-01 | $0.003263 | $0.004391 | $0.003224 | $0.004348 | $19.67935 |
2025-08-31 | $0.003265 | $0.004340 | $0.003247 | $0.003263 | $92.79889 |
2025-08-30 | $0.003253 | $0.003267 | $0.003227 | $0.003265 | $7.337102 |
2025-08-29 | $0.003083 | $0.003528 | $0.003240 | $0.003252 | $10.03666 |
2025-08-28 | $0.003358 | $0.003398 | $0.002719 | $0.003083 | $1.456944 |
2025-08-27 | -- | $0.003373 | $0.002821 | $0.003358 | $7.475676 |
2025-08-26 | -- | $0.004414 | $0.002731 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Digitalcoin(DGC)
