DeGate(DG)Hôm nay
$0.053453
1 năm trước
$0.085771
2 năm trước
$0.113104
3 năm trước
$0.254708
DeGate Lịch sử Giá
(DG)Khoảng thời gian: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $0.051358 | $0.051883 | $0.05124 | $0.051578 | $18,913.73 |
2025-08-25 | $0.051485 | $0.051634 | $0.051346 | $0.051358 | $5,698.009 |
2025-08-24 | $0.051778 | $0.052099 | $0.051472 | $0.051486 | $5,431.760 |
2025-08-23 | -- | $0.05179 | $0.051755 | -- | -- |
2025-08-22 | -- | $0.051837 | $0.051788 | -- | -- |
2025-08-21 | $0.052190 | $0.052068 | $0.051813 | $0.051815 | $4,851.019 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-10
DeGate(DG)
