Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DGBETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.00000298 | 0.00 | 0.00% | 0.00000298 | 0.00000301 | 0.00000288 | 47,842.00 |
| May 27 2024 | 0.00000298 | -0.00000001 | -0.33% | 0.00000301 | 0.00000303 | 0.00000287 | 40,002.00 |
| May 26 2024 | 0.00000299 | -0.00000016 | -5.08% | 0.00000312 | 0.00000312 | 0.00000297 | 43,045.00 |
| May 25 2024 | 0.00000315 | 0.00000002 | 0.64% | 0.00000313 | 0.00000316 | 0.00000312 | 30,606.00 |
| May 24 2024 | 0.00000313 | 0.00000007 | 2.29% | 0.00000307 | 0.00000315 | 0.00000303 | 150,164.00 |
| May 23 2024 | 0.00000306 | -0.00000013 | -4.08% | 0.00000322 | 0.00000322 | 0.00000298 | 748,024.00 |
| May 22 2024 | 0.00000319 | -0.00000002 | -0.62% | 0.00000323 | 0.00000327 | 0.00000316 | 123,884.00 |
| May 21 2024 | 0.00000321 | -0.00000005 | -1.53% | 0.00000324 | 0.00000328 | 0.00000316 | 2,320,592.00 |
| May 20 2024 | 0.00000326 | -0.00000036 | -9.94% | 0.00000361 | 0.00000364 | 0.00000322 | 665,400.00 |
| May 19 2024 | 0.00000362 | -0.00000018 | -4.74% | 0.00000377 | 0.00000377 | 0.00000361 | 762,104.00 |
| May 18 2024 | 0.00000380 | -0.00000009 | -2.31% | 0.00000389 | 0.00000389 | 0.00000377 | 101,082.00 |
| May 17 2024 | 0.00000389 | -0.00000008 | -2.02% | 0.00000399 | 0.00000399 | 0.00000383 | 384,531.00 |
| May 16 2024 | 0.00000397 | 0.00000011 | 2.85% | 0.00000388 | 0.00000402 | 0.00000388 | 40,187.00 |
| May 15 2024 | 0.00000386 | 0.00 | 0.00% | 0.00000387 | 0.00000397 | 0.00000383 | 218,776.00 |
| May 14 2024 | 0.00000386 | -0.00000004 | -1.03% | 0.00000391 | 0.00000394 | 0.00000379 | 425,986.00 |
| May 13 2024 | 0.00000390 | -0.00000009 | -2.26% | 0.00000400 | 0.00000401 | 0.00000386 | 934,145.00 |
| May 12 2024 | 0.00000399 | -0.00000020 | -4.77% | 0.00000414 | 0.00000415 | 0.00000399 | 295,513.00 |
| May 11 2024 | 0.00000419 | 0.00000002 | 0.48% | 0.00000421 | 0.00000426 | 0.00000417 | 185,357.00 |
| May 10 2024 | 0.00000417 | 0.00000002 | 0.48% | 0.00000416 | 0.00000424 | 0.00000415 | 45,688.00 |
| May 09 2024 | 0.00000415 | 0.00000002 | 0.48% | 0.00000409 | 0.00000425 | 0.00000405 | 1,330,422.00 |
| May 08 2024 | 0.00000413 | 0.00000007 | 1.72% | 0.00000403 | 0.00000417 | 0.00000399 | 1,195,219.00 |
| May 07 2024 | 0.00000406 | -0.00000040 | -8.97% | 0.00000442 | 0.00000442 | 0.00000397 | 2,466,568.00 |
| May 06 2024 | 0.00000446 | 0.00000085 | 23.55% | 0.00000364 | 0.00000494 | 0.00000364 | 5,406,706.00 |
| May 05 2024 | 0.00000361 | -0.00000010 | -2.70% | 0.00000368 | 0.00000370 | 0.00000358 | 68,285.00 |
| May 04 2024 | 0.00000371 | -0.00000001 | -0.27% | 0.00000373 | 0.00000374 | 0.00000365 | 37,133.00 |
| May 03 2024 | 0.00000372 | 0.00000003 | 0.81% | 0.00000369 | 0.00000372 | 0.00000357 | 176,054.00 |
| May 02 2024 | 0.00000369 | 0.00000012 | 3.36% | 0.00000356 | 0.00000369 | 0.00000351 | 336,984.00 |
| May 01 2024 | 0.00000357 | 0.00000008 | 2.29% | 0.00000354 | 0.00000358 | 0.00000347 | 757,159.00 |
| Apr 30 2024 | 0.00000349 | -0.00000001 | -0.29% | 0.00000350 | 0.00000358 | 0.00000340 | 2,233,437.00 |
| Apr 29 2024 | 0.00000350 | -0.00000001 | -0.28% | 0.00000348 | 0.00000354 | 0.00000316 | 226,073.00 |
| Apr 28 2024 | 0.00000351 | -0.00000020 | -5.39% | 0.00000365 | 0.00000368 | 0.00000349 | 152,776.00 |
| Apr 27 2024 | 0.00000371 | -0.00000001 | -0.27% | 0.00000371 | 0.00000379 | 0.00000367 | 399,515.00 |
| Apr 26 2024 | 0.00000372 | -0.00000013 | -3.38% | 0.00000383 | 0.00000385 | 0.00000372 | 245,220.00 |
| Apr 25 2024 | 0.00000385 | -0.00000005 | -1.28% | 0.00000391 | 0.00000393 | 0.00000382 | 715,664.00 |
| Apr 24 2024 | 0.00000390 | -0.00000019 | -4.65% | 0.00000409 | 0.00000416 | 0.00000390 | 63,614.00 |
| Apr 23 2024 | 0.00000409 | -0.00000008 | -1.92% | 0.00000416 | 0.00000423 | 0.00000408 | 460,673.00 |
| Apr 22 2024 | 0.00000417 | -0.00000002 | -0.48% | 0.00000420 | 0.00000431 | 0.00000409 | 1,278,716.00 |
| Apr 21 2024 | 0.00000419 | -0.00000014 | -3.23% | 0.00000432 | 0.00000433 | 0.00000405 | 294,395.00 |
| Apr 20 2024 | 0.00000433 | 0.00000014 | 3.34% | 0.00000421 | 0.00000433 | 0.00000414 | 203,687.00 |
| Apr 19 2024 | 0.00000419 | 0.00000008 | 1.95% | 0.00000415 | 0.00000429 | 0.00000402 | 690,609.00 |
| Apr 18 2024 | 0.00000411 | 0.00000002 | 0.49% | 0.00000406 | 0.00000413 | 0.00000395 | 153,325.00 |
| Apr 17 2024 | 0.00000409 | 0.00000002 | 0.49% | 0.00000405 | 0.00000415 | 0.00000394 | 412,903.00 |
| Apr 16 2024 | 0.00000407 | -0.00000006 | -1.45% | 0.00000416 | 0.00000421 | 0.00000389 | 759,611.00 |
| Apr 15 2024 | 0.00000413 | 0.00000013 | 3.25% | 0.00000398 | 0.00000429 | 0.00000389 | 1,681,553.00 |
| Apr 14 2024 | 0.00000400 | 0.00000011 | 2.83% | 0.00000388 | 0.00000413 | 0.00000386 | 524,087.00 |
| Apr 13 2024 | 0.00000389 | -0.00000016 | -3.95% | 0.00000405 | 0.00000417 | 0.00000364 | 758,982.00 |
| Apr 12 2024 | 0.00000405 | -0.00000033 | -7.53% | 0.00000439 | 0.00000444 | 0.00000375 | 1,829,205.00 |
| Apr 11 2024 | 0.00000438 | -0.00000014 | -3.10% | 0.00000449 | 0.00000454 | 0.00000435 | 190,424.00 |
| Apr 10 2024 | 0.00000452 | -0.00000002 | -0.44% | 0.00000453 | 0.00000454 | 0.00000442 | 67,261.00 |
| Apr 09 2024 | 0.00000454 | -0.00000012 | -2.58% | 0.00000467 | 0.00000467 | 0.00000449 | 675,016.00 |
| Apr 08 2024 | 0.00000466 | -0.00000036 | -7.17% | 0.00000500 | 0.00000508 | 0.00000466 | 136,280.00 |
| Apr 07 2024 | 0.00000502 | -0.00000005 | -0.99% | 0.00000500 | 0.00000523 | 0.00000490 | 608,472.00 |
| Apr 06 2024 | 0.00000507 | 0.00000035 | 7.42% | 0.00000474 | 0.00000528 | 0.00000474 | 815,681.00 |
| Apr 05 2024 | 0.00000472 | -0.00000014 | -2.88% | 0.00000482 | 0.00000494 | 0.00000457 | 597,445.00 |
| Apr 04 2024 | 0.00000486 | 0.00000001 | 0.21% | 0.00000485 | 0.00000498 | 0.00000474 | 382,415.00 |
| Apr 03 2024 | 0.00000485 | -0.00000039 | -7.44% | 0.00000522 | 0.00000562 | 0.00000471 | 3,403,230.00 |
| Apr 02 2024 | 0.00000524 | -0.00000033 | -5.92% | 0.00000557 | 0.00000570 | 0.00000503 | 3,341,613.00 |
| Apr 01 2024 | 0.00000557 | 0.00000100 | 23.09% | 0.00000435 | 0.00000637 | 0.00000435 | 6,629,584.00 |
| Mar 31 2024 | 0.00000433 | -0.00000016 | -3.56% | 0.00000445 | 0.00000474 | 0.00000430 | 1,626,516.00 |
| Mar 30 2024 | 0.00000449 | 0.00000037 | 8.98% | 0.00000410 | 0.00000522 | 0.00000410 | 1,935,468.00 |
| Mar 29 2024 | 0.00000412 | 0.00000012 | 3.00% | 0.00000397 | 0.00000412 | 0.00000386 | 288,716.00 |
| Mar 28 2024 | 0.00000400 | 0.00000007 | 1.78% | 0.00000391 | 0.00000405 | 0.00000388 | 342,421.00 |
| Mar 27 2024 | 0.00000393 | -0.00000008 | -2.00% | 0.00000399 | 0.00000403 | 0.00000389 | 341,395.00 |
| Mar 26 2024 | 0.00000401 | -0.00000015 | -3.61% | 0.00000418 | 0.00000422 | 0.00000393 | 154,249.00 |
| Mar 25 2024 | 0.00000416 | -0.00000002 | -0.48% | 0.00000417 | 0.00000432 | 0.00000408 | 134,490.00 |
| Mar 24 2024 | 0.00000418 | 0.00000009 | 2.20% | 0.00000409 | 0.00000425 | 0.00000409 | 86,463.00 |
| Mar 23 2024 | 0.00000409 | 0.00000006 | 1.49% | 0.00000405 | 0.00000414 | 0.00000404 | 237,655.00 |
| Mar 22 2024 | 0.00000403 | 0.00000011 | 2.81% | 0.00000393 | 0.00000407 | 0.00000390 | 652,766.00 |
| Mar 21 2024 | 0.00000392 | -0.00000001 | -0.25% | 0.00000394 | 0.00000399 | 0.00000384 | 375,547.00 |
| Mar 20 2024 | 0.00000393 | 0.00 | 0.00% | 0.00000396 | 0.00000407 | 0.00000387 | 112,117.00 |
| Mar 19 2024 | 0.00000393 | 0.00000007 | 1.81% | 0.00000388 | 0.00000406 | 0.00000363 | 912,426.00 |
| Mar 18 2024 | 0.00000386 | -0.00000020 | -4.93% | 0.00000405 | 0.00000408 | 0.00000385 | 162,287.00 |
| Mar 17 2024 | 0.00000406 | -0.00000010 | -2.40% | 0.00000413 | 0.00000464 | 0.00000405 | 172,130.00 |
| Mar 16 2024 | 0.00000416 | 0.00000001 | 0.24% | 0.00000414 | 0.00000461 | 0.00000401 | 2,161,395.00 |
| Mar 15 2024 | 0.00000415 | 0.00000002 | 0.48% | 0.00000421 | 0.00000429 | 0.00000381 | 575,028.00 |
| Mar 14 2024 | 0.00000413 | 0.00 | 0.00% | 0.00000413 | 0.00000413 | 0.00000413 | 0.00 |
| Mar 13 2024 | 0.00000413 | -0.00000013 | -3.05% | 0.00000417 | 0.00000424 | 0.00000400 | 323,149.00 |
| Mar 12 2024 | 0.00000426 | 0.00000012 | 2.90% | 0.00000411 | 0.00000426 | 0.00000389 | 184,507.00 |
| Mar 11 2024 | 0.00000414 | 0.00000025 | 6.43% | 0.00000385 | 0.00000434 | 0.00000367 | 217,466.00 |
| Mar 10 2024 | 0.00000389 | -0.00000005 | -1.27% | 0.00000400 | 0.00000402 | 0.00000382 | 153,583.00 |
| Mar 09 2024 | 0.00000394 | 0.00000013 | 3.41% | 0.00000384 | 0.00000402 | 0.00000381 | 77,671.00 |
| Mar 08 2024 | 0.00000381 | -0.00000003 | -0.78% | 0.00000385 | 0.00000394 | 0.00000366 | 272,494.00 |
| Mar 07 2024 | 0.00000384 | 0.00000005 | 1.32% | 0.00000372 | 0.00000389 | 0.00000369 | 71,296.00 |
| Mar 06 2024 | 0.00000379 | -0.00000007 | -1.81% | 0.00000388 | 0.00000388 | 0.00000359 | 316,675.00 |
| Mar 05 2024 | 0.00000386 | -0.00000060 | -13.45% | 0.00000436 | 0.00000436 | 0.00000351 | 2,289,858.00 |
| Mar 04 2024 | 0.00000446 | 0.00000033 | 7.99% | 0.00000411 | 0.00000449 | 0.00000407 | 1,031,266.00 |
| Mar 03 2024 | 0.00000413 | -0.00000020 | -4.62% | 0.00000434 | 0.00000434 | 0.00000384 | 502,758.00 |
| Mar 02 2024 | 0.00000433 | 0.00000027 | 6.65% | 0.00000408 | 0.00000469 | 0.00000403 | 2,083,633.00 |
| Mar 01 2024 | 0.00000406 | 0.00000044 | 12.15% | 0.00000362 | 0.00000408 | 0.00000362 | 2,013,752.00 |
| Feb 29 2024 | 0.00000362 | 0.00 | 0.00% | 0.00000360 | 0.00000378 | 0.00000351 | 1,318,331.00 |
