Australia markets closed

DigixDAO USD (DGD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
85.93+3.33 (+4.03%)
As of 04:40PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202483.4187.2979.8785.9385.93-
27 Mar 202480.3483.8979.8683.4183.41-
26 Mar 202482.1985.3279.6580.3480.34-
25 Mar 202435.9082.2035.9082.1982.19-
24 Mar 202477.7778.4635.9035.9035.901
23 Mar 202476.8679.2376.3177.7777.77-
22 Mar 202478.9680.3074.9876.8676.86-
21 Mar 202436.1079.4836.0578.9678.96-
20 Mar 202444.1244.1536.0736.1036.1062
19 Mar 2024124.03125.3736.2344.1244.121
18 Mar 2024129.15130.32121.55124.03124.03-
17 Mar 2024126.19130.59120.07129.15129.15-
16 Mar 2024129.19132.66124.58126.19126.19-
15 Mar 2024134.36135.75125.74129.19129.19-
14 Mar 2024138.47139.55129.30134.36134.36-
13 Mar 2024132.82142.64131.94138.47138.47-
12 Mar 2024137.13138.46130.14132.82132.82-
11 Mar 2024132.45138.31129.20137.13137.13-
10 Mar 2024131.97133.72127.75132.45132.45-
09 Mar 2024126.66133.41126.43131.97131.97-
08 Mar 2024129.62132.24126.36126.66126.66-
07 Mar 2024127.17131.77125.99129.62129.62-
06 Mar 2024122.90134.52121.03127.17127.17-
05 Mar 2024131.52136.12117.41122.90122.90-
04 Mar 202436.22131.7736.22131.52131.52-
03 Mar 202486.5786.9936.2236.2236.22-
02 Mar 202486.7487.2383.3086.5786.57-
01 Mar 202485.1086.9885.0186.7486.74-
29 Feb 202485.7588.2483.6285.1085.10-
28 Feb 202481.2585.7674.9485.7585.75-
27 Feb 202480.1882.0476.4981.2581.25-
26 Feb 202476.3480.4775.3980.1880.18-
25 Feb 202475.9579.0475.6776.3476.34-
24 Feb 202475.7276.8175.4675.9575.95-
23 Feb 202476.5276.8975.4575.7275.72-
22 Feb 202475.8176.8874.9176.5276.52-
21 Feb 202477.2977.2974.6675.8175.81-
20 Feb 202475.4977.6374.3577.2977.29-
19 Feb 202474.6775.9674.6275.4975.49-
18 Feb 202448.1774.6748.1774.6774.67-
17 Feb 202478.4578.4548.1748.1748.17-
16 Feb 202478.8479.1075.1878.4578.45-
15 Feb 202477.9979.1274.1678.8478.84-
14 Feb 202441.6178.1641.5977.9977.99-
13 Feb 202478.8879.4141.5941.6141.614
12 Feb 202475.7178.9575.0478.8878.88-
11 Feb 202475.5976.3275.4675.7175.71-
10 Feb 202448.1775.9148.1775.5975.59-
09 Feb 202448.1948.2248.1548.1748.17-
08 Feb 202441.6474.9241.6448.1948.197
07 Feb 202473.0973.6041.6441.6441.642
06 Feb 202472.6273.8572.3873.0973.09-
05 Feb 202472.3173.4071.5972.6272.62-
04 Feb 202448.1872.9748.1872.3172.31-
03 Feb 202473.6774.1748.1848.1848.18-
02 Feb 202472.4574.4172.4473.6773.67-
01 Feb 202471.4972.5070.5772.4572.45-
31 Jan 202448.1272.4348.1171.4971.49-
30 Jan 202469.4472.7548.0948.1248.12-
29 Jan 202468.4869.5267.5869.4469.44-
28 Jan 202468.3169.2267.5668.4868.48-
27 Jan 202441.5968.5241.5968.3168.31-
26 Jan 202462.3462.8341.5741.5941.59-
25 Jan 202463.2063.2661.6862.3462.34-
24 Jan 202462.5863.5962.3563.2063.20-
23 Jan 202464.1664.9760.9062.5862.58-
22 Jan 202467.7967.9564.1064.1664.16-
21 Jan 202468.3668.8567.7967.7967.79-
20 Jan 202467.8369.3267.7068.3668.36-
19 Jan 202433.8468.4233.8167.8367.83-
18 Jan 202470.1471.2533.8233.8433.84-
17 Jan 202470.5971.1969.6770.1470.14-
16 Jan 202469.3971.5069.2770.5970.59-
15 Jan 202468.3670.9068.3669.3969.39-
14 Jan 202470.2870.2868.3668.3668.36-
13 Jan 202469.0270.4568.2770.2870.28-
12 Jan 202471.4473.2167.6769.0269.02-
11 Jan 202470.8373.0870.1371.4471.44-
10 Jan 202467.3371.7167.0570.8370.83-
09 Jan 202468.5168.6165.6567.3367.33-
08 Jan 202466.1468.8564.4668.5168.51-
07 Jan 202467.1168.3465.9366.1466.14-
06 Jan 202468.2968.3666.4067.1167.11-
05 Jan 202471.1571.1567.0468.2968.29-
04 Jan 202465.8171.9165.3271.1571.15-
03 Jan 202469.4970.6764.2665.8165.81-
02 Jan 202468.9072.3368.8969.4969.49-
01 Jan 202467.3769.3866.6068.9068.90-
31 Dec 202367.5968.6267.1567.3767.37-
30 Dec 202333.8068.5733.8067.5967.59-
29 Dec 202369.0069.5633.7833.8033.80-
28 Dec 202371.9973.4568.8769.0069.00-
27 Dec 202369.4473.2168.3971.9971.99-
26 Dec 202333.8269.4433.8069.4469.44-
25 Dec 202368.3869.6733.8233.8233.822
24 Dec 202368.7670.4068.0168.3868.38-
23 Dec 202368.8569.0067.3268.7668.76-
22 Dec 202367.0768.8966.8468.8568.85-
21 Dec 202365.9467.7865.5867.0767.07-
20 Dec 202365.0466.9564.8665.9465.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...