Dinamo Zagreb Fan Token (DZG) historical data and Live price

Dinamo Zagreb Fan Token

DZG

$ 0.196165 -0.796 %

0.00000316 BTC

MARKET CAP
173.727 k

24H VOLUME
138.67961945

CIRC.SUPPLY
885.618 k

MAX SUPPLY

DZG

USD

Rank2,114

1H 0.01 %

24H -0.80 %

7D -15.68 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/28/24	0.206	0.217	0.19	0.214	283.92	189,423.38
4/27/24	0.214	0.23	0.201	0.206	148.17	182,619.75
4/26/24	0.214	0.236	0.183	0.214	670.81	189,133.47
4/25/24	0.219	0.225	0.202	0.214	333.04	189,081.67
4/24/24	0.23	0.253	0.217	0.219	1,412.91	194,261.2
4/23/24	0.229	0.239	0.218	0.23	81.6	203,976.25
4/22/24	0.229	0.241	0.221	0.229	992.64	202,970.81
4/21/24	0.232	0.237	0.221	0.229	219.72	202,381.43
4/20/24	0.213	0.233	0.213	0.232	14.84	205,172.9
4/19/24	0.213	0.221	0.2	0.213	7.11	188,832.34
4/18/24	0.221	0.231	0.21	0.213	429.58	188,773.02
4/17/24	0.218	0.225	0.209	0.221	50.8	195,353.17
4/16/24	0.204	0.22	0.196	0.218	26.07	192,669.74
4/15/24	0.206	0.23	0.198	0.204	210.48	180,291.46
4/14/24	0.185	0.21	0.179	0.206	205.56	182,231.23
4/13/24	0.225	0.239	0.167	0.185	424.47	164,019.96
4/12/24	0.266	0.269	0.203	0.225	582.9	199,339.76
4/11/24	0.275	0.283	0.264	0.266	196.27	235,167.01
4/10/24	0.283	0.284	0.259	0.275	4.42	243,942.01
4/9/24	0.286	0.305	0.269	0.283	159.79	250,240.75
4/8/24	0.285	0.316	0.275	0.286	1,915.04	253,269.04
4/7/24	0.308	0.325	0.261	0.285	1,205.33	252,162.12
4/6/24	0.297	0.357	0.277	0.308	609.6	272,363.81
4/5/24	0.3	0.345	0.287	0.297	1,258.35	262,886.74
4/4/24	0.253	0.304	0.252	0.3	1,425.38	265,384.87
4/3/24	0.265	0.286	0.229	0.253	4,037.17	223,739.88
4/2/24	0.279	0.29	0.263	0.265	265.79	234,739.55
4/1/24	0.307	0.307	0.278	0.279	48.66	246,910.3
3/31/24	0.295	0.322	0.295	0.307	52.54	271,500.59
3/30/24	0.33	0.33	0.289	0.295	625.38	261,555.91
3/29/24	0.319	0.334	0.3	0.33	465.7	291,862.23
3/28/24	0.306	0.322	0.292	0.319	986.98	282,924.87
3/27/24	0.293	0.32	0.287	0.306	233.7	270,871.58
3/26/24	0.277	0.335	0.277	0.293	452.53	259,868.34
3/25/24	0.3	0.311	0.269	0.277	746.47	245,755.47
3/24/24	0.282	0.311	0.279	0.3	399.16	266,087.34
3/23/24	0.269	0.3	0.268	0.282	591.27	249,366.45
3/22/24	0.283	0.302	0.263	0.269	72.91	238,287.93
3/21/24	0.285	0.295	0.273	0.283	75.19	250,803.69
3/20/24	0.264	0.287	0.233	0.285	555.9	252,443.64
3/19/24	0.288	0.288	0.227	0.264	1,475.55	233,937.46
3/18/24	0.3	0.316	0.266	0.288	581.03	255,125.43
3/17/24	0.298	0.311	0.268	0.3	488.14	265,401.63
3/16/24	0.314	0.33	0.272	0.298	188.04	263,494.1
3/15/24	0.346	0.35	0.252	0.314	1,348.91	278,344.6
3/14/24	0.373	0.374	0.27	0.346	1,417.72	306,418.64
3/13/24	0.33	0.373	0.327	0.373	324.43	329,936.96
3/12/24	0.34	0.364	0.318	0.33	1,085.47	292,628.32
3/11/24	0.328	0.357	0.292	0.34	182.39	301,454.25
3/10/24	0.349	0.384	0.311	0.328	799.45	290,798.76
3/9/24	0.39	0.411	0.348	0.349	80.96	309,257.81
3/8/24	0.329	0.392	0.325	0.39	424.59	345,459.4
3/7/24	0.306	0.369	0.293	0.329	453.02	291,641.58
3/6/24	0.298	0.341	0.28	0.306	197.57	270,807.9
3/5/24	0.322	0.346	0.26	0.298	664.11	263,652.21
3/4/24	0.321	0.359	0.298	0.322	212.44	284,860.37
3/3/24	0.358	0.366	0.301	0.321	274.47	284,607.93
3/2/24	0.342	0.38	0.287	0.358	639.91	316,803.28
3/1/24	0.32	0.373	0.303	0.342	1,511.62	302,664.05
2/29/24	0.324	0.36	0.312	0.32	252.32	283,565.06
2/28/24	0.354	0.354	0.3	0.324	330.88	287,218.14
2/27/24	0.321	0.37	0.316	0.354	96.73	313,618.75
2/26/24	0.322	0.356	0.299	0.321	1,099.07	284,215.77
2/25/24	0.369	0.378	0.32	0.322	235.07	285,000.73
2/24/24	0.379	0.379	0.326	0.369	1,258	326,353.78
2/23/24	0.382	0.385	0.339	0.379	1,059.86	336,038.9
2/22/24	0.405	0.415	0.328	0.382	1,708.45	338,018.47
2/21/24	0.417	0.426	0.362	0.405	1,167.71	358,598.58
2/20/24	0.374	0.467	0.364	0.417	1,610.63	369,461.77
2/19/24	0.356	0.387	0.335	0.374	747.42	330,930.78
2/18/24	0.387	0.387	0.349	0.356	716.89	315,603.84
2/17/24	0.371	0.392	0.357	0.387	734.88	342,455.84
2/16/24	0.334	0.371	0.329	0.371	667.24	328,458.01
2/15/24	0.29	0.352	0.289	0.334	960.49	295,765.37
2/14/24	0.323	0.346	0.282	0.29	1,128.77	257,218.01
2/13/24	0.349	0.349	0.304	0.323	810.73	286,351.48
2/12/24	0.289	0.351	0.279	0.349	602.11	309,117.8
2/11/24	0.359	0.368	0.272	0.289	1,072.69	255,671.05
2/10/24	0.362	0.366	0.337	0.359	575.45	317,887.55
2/9/24	0.334	0.362	0.326	0.362	703.58	320,207.59
2/8/24	0.357	0.357	0.334	0.334	520.8	295,601.02
2/7/24	0.349	0.366	0.33	0.357	612.78	315,855.66
2/6/24	0.36	0.371	0.349	0.349	520.98	309,082.74
2/5/24	0.368	0.372	0.329	0.36	979.65	318,940.57
2/4/24	0.373	0.379	0.348	0.368	533.45	326,251.16
2/3/24	0.362	0.386	0.328	0.373	625.48	330,736.18
2/2/24	0.369	0.371	0.348	0.362	530.5	320,727.51
2/1/24	0.358	0.369	0.328	0.369	1,126.12	326,362.64
1/31/24	0.371	0.373	0.341	0.358	577.05	317,368.3
1/30/24	0.376	0.394	0.366	0.371	560.72	328,745.83

Dinamo Zagreb Fan Token (DZG) historical data and Live price

Dinamo Zagreb Fan Token

Similar Coins

Sign up for our Newsletter