×
DigixDAO DigixDAO (DGD)
15.01 USD (-2.57%)
0.00413455 BTC

Share Watch
1 hour
-1.31%
24 hours
-2.57%
7 days
-9.87%
Market Cap
$30,020,200 USD
Volume (24h)
$271,313 USD
Circulating Supply
2,000,000 DGD
Total Supply
2,000,000 DGD
Max Supply
--
DGD
USD

DigixDAODigixDAO (DGD) 30 Days Historical Price Data

DigixDAO Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $15.45 $15.56 $15.11 $15.23 $296,922.72
2 Feb 15, 2019 $15.84 $16.02 $15.37 $15.39 $141,754.94
3 Feb 14, 2019 $16.21 $16.37 $15.83 $15.86 $145,439.98
4 Feb 13, 2019 $16.31 $16.67 $16.1 $16.22 $97,582.73
5 Feb 12, 2019 $16.51 $16.58 $16.19 $16.31 $198,610.95
6 Feb 11, 2019 $16.79 $16.79 $16.22 $16.44 $183,466.45
7 Feb 10, 2019 $16.71 $16.78 $16.29 $16.71 $218,201.09
8 Feb 09, 2019 $16.48 $16.84 $16.38 $16.63 $1,424,037.38
9 Feb 08, 2019 $15.25 $18.05 $15.1 $16.36 $235,146.39
10 Feb 07, 2019 $14.81 $15.78 $14.78 $15.23 $141,247.58
11 Feb 06, 2019 $15.55 $15.55 $14.67 $14.97 $191,402.42
12 Feb 05, 2019 $15.47 $15.73 $15.13 $15.43 $149,467.22
13 Feb 04, 2019 $15.63 $15.82 $15.49 $15.49 $116,525.84
14 Feb 03, 2019 $16.08 $16.11 $15.47 $15.61 $136,345.78
15 Feb 02, 2019 $15.95 $16.32 $15.53 $15.89 $203,835.30
16 Feb 01, 2019 $15.3 $16.05 $14.94 $15.82 $430,561.38
17 Jan 31, 2019 $16.4 $17.19 $15.22 $15.34 $186,490.88
18 Jan 30, 2019 $16.07 $16.45 $15.94 $16.26 $403,285.47
19 Jan 29, 2019 $16.49 $16.83 $15.31 $16.18 $382,217.16
20 Jan 28, 2019 $17.99 $17.99 $16.12 $16.61 $466,487.69
21 Jan 27, 2019 $19.14 $20.16 $17.96 $17.96 $268,793.94
22 Jan 26, 2019 $18.99 $19.26 $18.6 $19.16 $724,011.38
23 Jan 25, 2019 $19.13 $20.19 $18.62 $19.02 $1,462,081.88
24 Jan 24, 2019 $18.15 $21.58 $17.83 $19.15 $290,560.41
25 Jan 23, 2019 $18.12 $19.11 $18.01 $18.25 $434,628.91
26 Jan 22, 2019 $18.89 $19.3 $17.58 $18.21 $953,312
27 Jan 21, 2019 $17.83 $20.8 $17.48 $19.4 $217,416.36
28 Jan 20, 2019 $18.6 $18.92 $17.63 $17.81 $287,685
29 Jan 19, 2019 $17.64 $19.36 $17.64 $18.62 $176,759.98
30 Jan 18, 2019 $18.51 $18.55 $17.42 $17.58 $328,157.03

* All Date/Time are in UTC time.