Register to chat with like-minded investors on our interactive forums.
54F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1.912 | -0.02 | -0.83% | 1.912 | 1.912 | 1.912 | 5 |
| Jun 24 2024 | 1.928 | 0.04 | 2.12% | 1.928 | 1.928 | 1.928 | 5 |
| Jun 21 2024 | 1.888 | 0.00 | 0.00% | 1.888 | 1.888 | 1.888 | 0.00 |
| Jun 20 2024 | 1.888 | 0.00 | 0.00% | 1.888 | 1.888 | 1.888 | 0.00 |
| Jun 19 2024 | 1.888 | -0.01 | -0.32% | 1.89 | 1.89 | 1.876 | 8,513 |
| Jun 18 2024 | 1.894 | 0.00 | 0.00% | 1.894 | 1.894 | 1.894 | 0.00 |
| Jun 17 2024 | 1.894 | -0.03 | -1.46% | 1.894 | 1.894 | 1.894 | 132 |
| Jun 14 2024 | 1.922 | -0.04 | -1.94% | 1.922 | 1.922 | 1.922 | 500 |
| Jun 13 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0.00 |
| Jun 12 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0.00 |
| Jun 11 2024 | 1.96 | -0.04 | -2.00% | 1.958 | 1.96 | 1.958 | 12,345 |
| Jun 10 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| Jun 07 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| Jun 06 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| Jun 05 2024 | 2.00 | 0.05 | 2.46% | 1.98 | 2.00 | 1.98 | 2,027 |
| Jun 04 2024 | 1.952 | -0.01 | -0.41% | 1.952 | 1.952 | 1.952 | 14 |
| Jun 03 2024 | 1.96 | 0.03 | 1.55% | 1.95 | 1.96 | 1.95 | 3,231 |
| May 31 2024 | 1.93 | 0.01 | 0.52% | 1.946 | 1.946 | 1.914 | 1,732 |
| May 30 2024 | 1.92 | -0.02 | -0.83% | 1.89 | 1.92 | 1.89 | 538 |
| May 29 2024 | 1.936 | 0.00 | 0.00% | 1.936 | 1.936 | 1.936 | 0.00 |
| May 28 2024 | 1.936 | 0.02 | 0.94% | 1.936 | 1.936 | 1.936 | 4,869 |
| May 27 2024 | 1.918 | 0.02 | 0.95% | 1.918 | 1.918 | 1.918 | 6 |
| May 24 2024 | 1.90 | 0.01 | 0.32% | 1.898 | 1.90 | 1.898 | 1,090 |
| May 23 2024 | 1.894 | -0.04 | -1.97% | 1.93 | 1.932 | 1.894 | 602 |
| May 22 2024 | 1.932 | -0.03 | -1.63% | 1.94 | 1.94 | 1.932 | 1,466 |
| May 21 2024 | 1.964 | 0.00 | 0.00% | 1.964 | 1.964 | 1.964 | 0.00 |
| May 20 2024 | 1.964 | -0.01 | -0.30% | 1.964 | 1.964 | 1.964 | 120 |
| May 17 2024 | 1.97 | 0.04 | 1.86% | 1.97 | 1.97 | 1.97 | 21 |
| May 16 2024 | 1.934 | 0.04 | 2.33% | 1.934 | 1.934 | 1.934 | 10 |
| May 15 2024 | 1.89 | -0.02 | -0.94% | 1.892 | 1.892 | 1.89 | 9,186 |
| May 14 2024 | 1.908 | 0.04 | 1.92% | 1.90 | 1.908 | 1.894 | 11,353 |
| May 13 2024 | 1.872 | 0.07 | 4.00% | 1.882 | 1.882 | 1.872 | 4,987 |
| May 10 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
| May 09 2024 | 1.80 | 0.00 | 0.11% | 1.81 | 1.81 | 1.80 | 120 |
| May 08 2024 | 1.798 | 0.01 | 0.56% | 1.798 | 1.798 | 1.798 | 15 |
| May 07 2024 | 1.788 | 0.02 | 1.13% | 1.79 | 1.804 | 1.786 | 6,448 |
| May 06 2024 | 1.768 | 0.02 | 1.03% | 1.768 | 1.768 | 1.768 | 400 |
| May 03 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
| May 02 2024 | 1.75 | -0.02 | -0.91% | 1.75 | 1.75 | 1.75 | 58 |
| Apr 30 2024 | 1.766 | 0.00 | 0.00% | 1.766 | 1.766 | 1.766 | 0.00 |
| Apr 29 2024 | 1.766 | -0.03 | -1.56% | 1.788 | 1.788 | 1.766 | 575 |
| Apr 26 2024 | 1.794 | -0.02 | -1.10% | 1.794 | 1.794 | 1.794 | 3 |
| Apr 25 2024 | 1.814 | 0.00 | 0.00% | 1.814 | 1.814 | 1.814 | 0.00 |
| Apr 24 2024 | 1.814 | 0.05 | 2.83% | 1.814 | 1.814 | 1.814 | 43 |
| Apr 23 2024 | 1.764 | -0.02 | -0.90% | 1.764 | 1.764 | 1.764 | 8,161 |
| Apr 22 2024 | 1.78 | 0.00 | -0.22% | 1.788 | 1.788 | 1.78 | 1,152 |
| Apr 19 2024 | 1.784 | 0.00 | 0.00% | 1.784 | 1.784 | 1.784 | 0.00 |
| Apr 18 2024 | 1.784 | 0.09 | 5.44% | 1.784 | 1.784 | 1.784 | 18 |
| Apr 17 2024 | 1.692 | -0.06 | -3.31% | 1.692 | 1.692 | 1.692 | 500 |
| Apr 16 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
| Apr 15 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
| Apr 12 2024 | 1.75 | 0.08 | 4.79% | 1.80 | 1.826 | 1.728 | 3,595 |
| Apr 11 2024 | 1.67 | -0.01 | -0.36% | 1.67 | 1.67 | 1.67 | 59 |
| Apr 10 2024 | 1.676 | -0.03 | -1.53% | 1.676 | 1.676 | 1.676 | 35 |
| Apr 09 2024 | 1.702 | 0.01 | 0.71% | 1.698 | 1.702 | 1.696 | 109 |
| Apr 08 2024 | 1.69 | 0.01 | 0.48% | 1.67 | 1.69 | 1.67 | 2,197 |
| Apr 05 2024 | 1.682 | -0.04 | -2.10% | 1.71 | 1.71 | 1.682 | 11,300 |
| Apr 04 2024 | 1.718 | 0.09 | 5.40% | 1.72 | 1.72 | 1.718 | 6,572 |
| Apr 03 2024 | 1.63 | 0.02 | 1.49% | 1.60 | 1.63 | 1.60 | 28 |
| Apr 02 2024 | 1.606 | 0.05 | 3.35% | 1.60 | 1.606 | 1.576 | 4,703 |
| Mar 28 2024 | 1.554 | -0.02 | -1.27% | 1.554 | 1.554 | 1.554 | 10 |
![Logo of decentral.games [OLD] (DGUSDT).](/common/images/company/COIN_DGUUSD.png){kind=small}
