Decentral Games (DG) historical data and Live price

Decentral Games

DG

$ 0.023326 -0.002 %

0.00000036 BTC

MARKET CAP
9.87 M

24H VOLUME
1.114 k

CIRC.SUPPLY
423.151 M

MAX SUPPLY

DG

USD

Rank1,091

1H -1.30 %

24H 0.00 %

7D 4.58 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.024	0.025	0.021	0.023	1,240.11	9,761,022.07
4/24/24	0.024	0.026	0.022	0.024	2,084.74	10,187,229.61
4/23/24	0.025	0.025	0.023	0.024	376.25	10,344,221.57
4/22/24	0.025	0.029	0.024	0.025	521.97	10,975,742.7
4/21/24	0.037	0.037	0.024	0.025	2,101.88	10,930,465.32
4/20/24	0.022	0.037	0.019	0.037	1,617.69	16,231,108.15
4/19/24	0.021	0.022	0.021	0.022	140.47	9,627,255.46
4/18/24	0.021	0.022	0.02	0.021	140.6	9,441,716.89
4/17/24	0.021	0.029	0.02	0.021	926.84	9,090,708.25
4/16/24	0.022	0.022	0.021	0.021	177.64	9,177,431.96
4/15/24	0.021	0.022	0.021	0.022	390.19	9,632,531.47
4/14/24	0.022	0.023	0.021	0.021	404.12	9,384,916.82
4/13/24	0.025	0.026	0.021	0.022	604.68	10,027,158.06
4/12/24	0.026	0.027	0.024	0.025	527.58	11,008,751.03
4/11/24	0.025	0.027	0.024	0.026	882.04	11,733,951.98
4/10/24	0.026	0.026	0.019	0.025	170.24	11,234,851.09
4/9/24	0.026	0.027	0.026	0.026	152.14	19,307,652.95
4/8/24	0.026	0.027	0.026	0.026	600.16	19,698,321.77
4/7/24	0.026	0.026	0.026	0.026	20.57	19,174,665.97
4/6/24	0.025	0.026	0.025	0.026	102.83	19,242,247.08
4/5/24	0.027	0.027	0.024	0.025	2,788.23	18,741,442.9
4/4/24	0.028	0.032	0.026	0.027	1,161.24	20,001,046.6
4/3/24	0.027	0.028	0.025	0.028	256.16	20,907,281.93
4/2/24	0.029	0.029	0.027	0.027	403.72	20,418,472.62
4/1/24	0.03	0.032	0.028	0.029	472.62	21,754,428.84
3/31/24	0.029	0.03	0.029	0.03	277.12	22,074,784.46
3/30/24	0.03	0.031	0.029	0.029	1,380.25	21,981,719.01
3/29/24	0.03	0.031	0.029	0.03	560.51	22,698,503.98
3/28/24	0.031	0.032	0.028	0.03	853.43	22,209,342.64
3/27/24	0.031	0.032	0.03	0.031	4,280.44	23,072,165.24
3/26/24	0.031	0.033	0.028	0.031	2,338.92	22,825,392.08
3/25/24	0.027	0.031	0.027	0.031	861.73	23,076,124.99
3/24/24	0.033	0.033	0.026	0.027	1,648.66	20,123,079.08
3/23/24	0.035	0.037	0.024	0.033	4,270.72	24,826,315.75
3/22/24	0.03	0.098	0.03	0.035	2,786.79	25,870,276.84
3/21/24	0.029	0.037	0.028	0.03	1,060.7	22,139,914.94
3/20/24	0.029	0.029	0.028	0.029	515.22	21,323,165.58
3/19/24	0.029	0.03	0.029	0.029	373.77	21,390,062.26
3/18/24	0.026	0.034	0.024	0.029	7,055.06	21,779,036.42
3/17/24	0.032	0.032	0.031	0.031	937.78	23,449,093.03
3/16/24	0.033	0.04	0.032	0.032	1,123.82	24,047,382.58
3/15/24	0.047	0.048	0.03	0.033	8,299.06	24,619,983.24
3/14/24	0.039	0.047	0.036	0.047	4,165.63	35,382,096.78
3/13/24	0.036	0.042	0.035	0.039	3,230.63	28,842,137.44
3/12/24	0.03	0.038	0.029	0.036	4,536.1	27,198,246.42
3/11/24	0.037	0.043	0.029	0.03	5,323.68	22,223,334.08
3/10/24	0.047	0.047	0.03	0.037	2,401.11	27,503,815.91
3/9/24	0.037	0.047	0.033	0.047	754.1	34,826,190.58
3/8/24	0.043	0.043	0.033	0.037	8,489.08	27,919,662.3
3/7/24	0.041	0.044	0.021	0.043	49,558.94	31,792,319.46
3/6/24	0.04	0.043	0.037	0.041	155,896.85	30,543,095.97
3/5/24	0.044	0.044	0.039	0.04	127,539.18	29,559,257.21
3/4/24	0.039	0.047	0.038	0.044	432,699.91	32,584,599.29
3/3/24	0.039	0.042	0.038	0.039	120,811.52	29,128,818.95
3/2/24	0.04	0.042	0.039	0.039	219,993.8	29,292,542.77
3/1/24	0.036	0.044	0.036	0.04	685,647.47	29,895,641.92
2/29/24	0.034	0.04	0.034	0.036	640,585.84	27,226,534.98
2/28/24	0.032	0.035	0.028	0.034	856,527.52	25,424,729.03
2/27/24	0.035	0.037	0.032	0.032	332,046.14	24,102,730.96
2/26/24	0.035	0.036	0.033	0.035	329,100.1	26,475,989.67
2/25/24	0.035	0.036	0.034	0.035	202,661.4	26,329,704.85
2/24/24	0.031	0.037	0.031	0.035	383,318.06	25,934,373.49
2/23/24	0.03	0.033	0.029	0.031	302,999.37	22,984,387.92
2/22/24	0.03	0.031	0.03	0.03	167,477.41	22,405,682.88
2/21/24	0.032	0.033	0.03	0.03	154,966.42	22,721,650.61
2/20/24	0.033	0.033	0.032	0.032	180,244.16	24,241,408.52
2/19/24	0.034	0.035	0.032	0.033	342,659.63	24,646,924.95
2/18/24	0.033	0.035	0.031	0.034	255,139.4	25,374,138.97
2/17/24	0.032	0.033	0.032	0.033	143,286.54	24,458,727.66
2/16/24	0.032	0.032	0.03	0.032	296,375.06	24,110,627.72
2/15/24	0.032	0.033	0.031	0.032	141,442.4	24,080,948.71
2/14/24	0.031	0.032	0.03	0.032	137,035.15	24,031,741.96
2/13/24	0.029	0.031	0.029	0.031	203,564.3	23,014,621.47
2/12/24	0.028	0.029	0.028	0.029	97,653.98	21,688,024.01
2/11/24	0.029	0.03	0.028	0.028	119,450.05	21,237,651.22
2/10/24	0.029	0.03	0.029	0.029	93,229.56	21,709,028.27
2/9/24	0.027	0.03	0.027	0.029	293,390.25	21,911,574.46
2/8/24	0.026	0.027	0.026	0.027	129,067.64	19,957,315.89
2/7/24	0.026	0.026	0.025	0.026	81,173.74	19,616,647.25
2/6/24	0.025	0.026	0.024	0.026	260,378.33	19,132,706.68
2/5/24	0.023	0.025	0.022	0.025	180,142.68	18,574,844.15
2/4/24	0.023	0.023	0.023	0.023	73,473.56	17,046,174.47
2/3/24	0.023	0.024	0.023	0.023	84,008.42	17,211,664.74
2/2/24	0.023	0.024	0.023	0.023	70,993.89	17,450,031.92
2/1/24	0.025	0.025	0.022	0.023	195,915.22	17,218,158.26
1/31/24	0.024	0.025	0.023	0.025	286,049.05	18,577,640.88
1/30/24	0.025	0.025	0.024	0.025	191,890.52	18,287,599.92
1/29/24	0.023	0.026	0.023	0.025	298,037.47	18,327,072.98
1/28/24	0.022	0.024	0.022	0.023	175,191.41	16,862,425.55
1/27/24	0.022	0.022	0.022	0.022	100,616.65	16,276,963.38

Similar Coins