Australia markets closed

DigixDAO AUD (DGD-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
99.77+2.90 (+3.00%)
As of 11:46PM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202497.35100.1396.2199.7799.77-
02 May 202496.7496.7393.4196.2896.28-
01 May 2024100.75101.4194.8496.7496.74-
30 Apr 2024101.71102.2798.80100.75100.75-
29 Apr 2024102.73103.81101.49101.71101.71-
28 Apr 2024101.72103.1299.77102.73102.73-
27 Apr 2024103.39103.86101.07101.72101.72-
26 Apr 2024104.58105.19101.47103.39103.39-
25 Apr 2024106.47108.59103.88104.58104.58-
24 Apr 2024107.75107.84106.33106.47106.47-
23 Apr 2024105.50108.32104.87107.75107.75-
22 Apr 202456.25107.2156.25105.50105.50-
21 Apr 2024112.77114.9856.2556.2556.25-
20 Apr 2024112.58116.18110.35112.77112.77-
19 Apr 2024112.65114.91111.95112.58112.58-
18 Apr 2024112.71114.69111.64112.65112.65-
17 Apr 2024112.27115.14112.00112.71112.71-
16 Apr 2024111.69115.22111.12112.27112.27-
15 Apr 2024117.12119.36110.13111.69111.69-
14 Apr 2024118.75130.48109.39117.12117.12-
13 Apr 2024124.07127.30111.81118.75118.75-
12 Apr 2024124.37125.27122.43124.07124.07-
11 Apr 2024120.32124.32113.19124.37124.37-
10 Apr 2024116.35120.95113.59120.32120.32-
09 Apr 2024116.36119.68115.71116.35116.35-
08 Apr 2024117.80119.60115.81116.36116.36-
07 Apr 2024117.14118.75116.80117.80117.80-
06 Apr 2024117.00117.86114.29117.14117.14-
05 Apr 2024137.45138.02115.25117.00117.00-
04 Apr 2024138.56139.40138.16137.45137.45-
03 Apr 202467.23139.0467.01138.56138.56-
02 Apr 2024130.04141.3467.1967.2367.23-
01 Apr 202467.15141.5567.18130.04130.04-
31 Mar 2024132.11138.6567.1567.1567.15-
30 Mar 2024132.38133.21129.75132.11132.11-
29 Mar 2024127.86133.62122.99132.38132.38-
28 Mar 2024122.88128.47122.36127.86127.86-
27 Mar 2024125.71130.32121.84122.88122.88-
26 Mar 202455.09125.7155.11125.71125.71-
25 Mar 2024119.36120.4155.1255.0955.092
24 Mar 2024117.96121.59117.11119.36119.36-
23 Mar 2024120.15122.97114.94117.96117.96-
22 Mar 202454.71120.9854.87120.15120.15-
21 Mar 202467.6267.6455.1554.7154.7195
20 Mar 2024189.15191.1955.6667.6267.622
19 Mar 2024196.94198.49185.35189.15189.15-
18 Mar 2024192.27199.02182.96196.94196.94-
17 Mar 2024196.84202.13189.82192.27192.27-
16 Mar 2024204.23206.68191.59196.84196.84-
15 Mar 2024208.93210.97196.62204.23204.23-
14 Mar 2024201.03215.90199.67208.93208.93-
13 Mar 2024207.32209.16197.24201.03201.03-
12 Mar 2024199.93209.16195.40207.32207.32-
11 Mar 2024198.64201.28192.96199.93199.93-
10 Mar 2024190.64200.80190.30198.64198.64-
09 Mar 2024195.76199.77190.20190.64190.64-
08 Mar 2024193.67199.07191.34195.76195.76-
07 Mar 2024188.97206.03185.87193.67193.67-
06 Mar 2024202.13209.71180.53188.97188.97-
05 Mar 202455.49202.4755.49202.13202.13-
04 Mar 2024132.47133.1155.5155.4955.49-
03 Mar 2024132.73133.48127.47132.47132.47-
02 Mar 2024130.92133.23130.73132.73132.73-
01 Mar 2024132.03135.84128.72130.92130.92-
29 Feb 2024124.16132.04115.36132.03132.03-
28 Feb 2024122.61125.15116.80124.16124.16-
27 Feb 2024116.30123.09115.15122.61122.61-
26 Feb 2024115.87120.48115.45116.30116.30-
25 Feb 2024115.52117.17115.12115.87115.87-
24 Feb 2024116.67117.25115.05115.52115.52-
23 Feb 2024115.67117.21114.38116.67116.67-
22 Feb 2024117.94117.94114.16115.67115.67-
21 Feb 2024115.59118.53113.88117.94117.94-
20 Feb 2024114.22116.07114.12115.59115.59-
19 Feb 202473.77114.2273.77114.22114.22-
18 Feb 2024120.13120.1373.7773.7773.77-
17 Feb 2024120.83121.35115.44120.13120.13-
16 Feb 2024120.01121.28113.92120.83120.83-
15 Feb 202464.47120.4064.37120.01120.01-
14 Feb 2024120.82121.7864.5464.4764.477
13 Feb 2024116.03120.90115.18120.82120.82-
12 Feb 2024115.85116.97115.65116.03116.03-
11 Feb 202473.83116.3473.83115.85115.85-
10 Feb 202474.1574.3174.0073.8373.83-
09 Feb 202463.86115.5263.8674.1574.1510
08 Feb 2024111.98112.8163.8663.8663.863
07 Feb 2024112.06113.22111.32111.98111.98-
06 Feb 2024111.17113.10110.05112.06112.06-
05 Feb 202473.87111.8873.87111.17111.17-
04 Feb 2024112.95113.7373.8773.8773.87-
03 Feb 2024110.21114.21110.10112.95112.95-
02 Feb 2024108.93110.44107.35110.21110.21-
01 Feb 202472.96109.9373.29108.93108.93-
31 Jan 2024104.98110.2372.8572.9672.96-
30 Jan 2024104.12105.20102.59104.98104.98-
29 Jan 2024103.89105.28102.74104.12104.12-
28 Jan 202463.25104.2263.25103.89103.89-
27 Jan 202494.7195.2963.1863.2563.25-
26 Jan 202496.1196.2293.8394.7194.71-
25 Jan 202495.0196.4194.9096.1196.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...