DigixDAO (DGD) historical data and Live price

DigixDAO

DGD

$ 71.50 -3.241 %

0.00654209 BTC

MARKET CAP
10.681 M

24H VOLUME
52.28 k

CIRC.SUPPLY
149.391 k

MAX SUPPLY

DGD

USD

Rank480

1H 1.09 %

24H -3.24 %

7D 2.04 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/19/20	73.806	74.661	72.676	73.973	54,335.503	11,053,414.108
9/18/20	74.571	75.342	72.378	73.661	56,805.535	11,006,721.331
9/17/20	70.184	75.837	70.027	74.571	49,624.556	11,153,694.436
9/16/20	69.926	71.755	68.379	70.167	47,222.18	10,505,193.195
9/15/20	72.735	73.482	69.701	69.978	58,862.043	10,476,919.165
9/14/20	70.328	74.574	68.617	72.692	52,205.672	10,896,524.041
9/13/20	74.578	74.953	68.602	70.467	50,339.806	10,566,703.85
9/12/20	72.489	74.637	70.858	74.578	55,732.334	11,237,540.303
9/11/20	70.808	72.572	68.191	72.338	109,651.942	10,900,045.094
9/10/20	67.585	73.258	67.574	70.808	50,153.703	10,690,168.624
9/9/20	65.328	69.409	64.64	67.613	45,599.358	10,216,500.909
9/8/20	67.784	68.622	63.585	65.366	50,801.377	9,877,345.401
9/7/20	68.096	68.873	62.677	67.663	45,536.625	10,224,395.811
9/6/20	64.321	69.151	61.152	68.057	52,731.551	10,301,126.157
9/5/20	74.752	75.642	60.8	64.321	74,565.707	9,745,993.402
9/4/20	70.425	76.033	70.025	74.735	75,614.38	11,470,342.788
9/3/20	81.882	82.977	68.776	71.513	53,605.435	11,324,595.878
9/2/20	88.998	90.56	79.915	81.882	61,717.328	12,979,040.138
9/1/20	83.064	93.035	82.495	89.225	85,040.354	14,142,895.415
8/31/20	81.365	84.008	79.782	83.143	83,332.299	13,270,003.651
8/30/20	76.517	81.487	76.054	80.89	63,193.701	12,928,040.421
8/29/20	75.652	77.723	75.157	76.548	35,970.371	12,257,682.252
8/28/20	73.229	75.846	72.811	75.652	60,470.924	12,114,196.015
8/27/20	74.125	75.639	71.909	73.191	31,085.215	11,731,714.445
8/26/20	73.721	75.038	72.661	74.179	32,234.492	11,890,149.249
8/25/20	78.317	78.392	71.992	73.722	51,150.95	11,827,139.251
8/24/20	72.582	78.544	72.067	78.344	40,406.766	12,569,369.113
8/23/20	72.673	73.407	71.408	72.582	31,641.357	11,645,008.136
8/22/20	72.768	73.211	70.787	72.719	58,030.411	11,670,831.851
8/21/20	79.763	80.183	72.055	72.768	46,857.976	11,681,497.475
8/20/20	78.071	79.952	76.811	79.853	31,181.27	12,938,032.567
8/19/20	80.824	81.701	76.266	78.024	36,148.404	12,650,106.74
8/18/20	82.649	83.045	77.583	80.824	103,053.072	13,161,183.836
8/17/20	82.752	84.724	80.651	82.593	49,242.289	13,485,614.118
8/16/20	82.197	83.338	79.008	82.752	59,547.516	13,549,285.707
8/15/20	83.814	84.647	80.585	82.513	92,530.368	13,527,081.613
8/14/20	81.551	84.844	80.748	83.826	88,187.6	13,800,095.326
8/13/20	75.161	81.728	68.297	81.541	125,449.07	13,507,299.942
8/12/20	73.547	75.364	71.314	75.211	33,585.606	12,505,348.952
8/11/20	76.344	76.956	71.779	73.42	44,429.614	12,247,157.498
8/10/20	75.219	79.322	75.196	76.334	79,762.421	12,733,281.889
8/9/20	75.183	78.841	73.172	75.175	31,420.62	12,563,062
8/8/20	68.99	75.186	68.551	74.938	49,664.244	12,551,044.862
8/7/20	76.487	78.11	66.74	68.999	88,461.423	11,605,853.135
8/6/20	77.221	77.985	75.859	76.83	91,519.807	12,954,181.34
8/5/20	76.05	78.767	74.838	77.292	117,146.15	13,039,990.534
8/4/20	74.929	77.897	70.474	75.66	117,806.897	12,776,063.663
8/3/20	70.183	77.471	69.815	74.931	111,235.782	12,667,840.433
8/2/20	74.289	79.1	67.197	70.161	2,450,474.17	11,891,497.355
8/1/20	66.855	74.857	66.315	74.408	1,344,261.254	12,661,374.513
7/31/20	60.337	67.591	59.235	66.855	1,093,939.439	11,376,687.178
7/30/20	60.55	64.329	54.809	60.318	961,874.952	10,304,172.555
7/29/20	60.02	62.494	59.456	60.516	845,811.84	10,709,161.371
7/28/20	62.24	62.999	58.993	59.961	1,253,492.493	10,610,932.568
7/27/20	59.713	64.135	59.713	62.442	1,077,241.325	11,062,465.33
7/26/20	58.832	61.402	58.075	59.704	910,671.635	10,583,479.661
7/25/20	53.837	59.26	53.813	58.729	779,141.747	10,411,154.41
7/24/20	53.231	55.57	51.744	53.884	705,461.975	9,558,116.081
7/23/20	50.95	54.181	50.516	53.217	737,024.054	9,453,226.516
7/22/20	47.346	53.44	46.546	50.947	577,532.039	9,180,063.864
7/21/20	45.399	47.647	45.353	47.327	482,896.307	8,581,108.026
7/20/20	46.051	46.486	45.158	45.406	453,667.284	8,234,232.82
7/19/20	45.672	46.136	45.046	46.05	444,116.066	8,351,099.638
7/18/20	45.032	46.076	44.696	45.674	512,526.417	8,282,870.054
7/17/20	45.247	45.763	44.888	45.019	450,357.207	8,164,158.634
7/16/20	45.916	46.666	45.029	45.19	534,360.999	8,196,310.116
7/15/20	46.375	46.9	45.507	45.926	505,628.87	8,329,842.035
7/14/20	46.003	47.164	45.834	46.351	538,907.57	8,412,366.689
7/13/20	46.645	47.539	45.94	46.321	495,312.6	8,406,880.009
7/12/20	46.357	46.964	46.051	46.645	379,186.211	8,465,631.113
7/11/20	46.583	46.849	46.082	46.424	424,870.602	8,429,303.012
7/10/20	47.021	47.167	45.928	46.635	500,153.497	8,471,357.615
7/9/20	47.498	48.174	46.25	47.023	607,979.472	8,542,936.976
7/8/20	46.103	48.76	45.917	47.485	576,796.878	8,691,632.428
7/7/20	46.392	46.974	45.258	46.069	515,387.153	8,432,834.02
7/6/20	43.747	46.684	43.197	46.453	580,813.553	8,512,119.703
7/5/20	43.726	44.846	43.097	43.747	583,161.864	8,022,859.507
7/4/20	43.745	44.882	43.093	43.902	454,587.4	8,052,510.319
7/3/20	43.936	44.641	43.57	43.77	460,534.644	8,031,616.843
7/2/20	44.458	45.156	43.334	43.966	499,321.214	8,070,709.218
7/1/20	43.637	44.994	43.338	44.453	421,968.176	8,465,005.336
6/30/20	43.868	44.735	43.318	43.654	503,588.839	8,312,729.665
6/29/20	42.996	44.353	42.581	43.89	560,492.795	8,357,631.088
6/28/20	42.577	44.314	41.818	42.996	568,384.044	8,187,426.605
6/27/20	44.04	44.808	41.971	42.577	456,978.746	8,107,754.334
6/26/20	44.935	45.731	43.809	44.039	539,580.27	8,386,112.003
6/25/20	45.128	45.762	44.181	44.92	514,408.22	8,553,803.791
6/24/20	47.186	47.793	44.35	45.053	502,635.784	8,579,124.442
6/23/20	47.012	47.557	46.621	47.189	501,259.119	8,985,900.762
6/22/20	44.265	47.674	44.256	47.012	603,811.224	8,952,232.66

Similar Coins