DeGate(DG)Today
$0.050502
1 years ago
$0.086503
2 years ago
$0.116618
3 years ago
$0.294446
DeGate Price History
(DG)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-20 | $0.052696 | $0.052723 | $0.052053 | $0.052190 | $10,200.34 |
2025-08-19 | $0.052726 | $0.052745 | $0.052682 | $0.052697 | $1,239.837 |
2025-08-18 | $0.052732 | $0.052752 | $0.052722 | $0.052725 | $166.1292 |
2025-08-17 | $0.052748 | $0.052756 | $0.052725 | $0.052732 | $10.24511 |
2025-08-16 | $0.052897 | $0.052915 | $0.052726 | $0.052740 | $2,833.892 |
2025-08-15 | $0.053117 | $0.053132 | $0.052874 | $0.052899 | $1,254.179 |
2025-08-14 | $0.053780 | $0.053805 | $0.053094 | $0.053115 | $11,018.41 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
DeGate(DG)
