Canada markets close in 1 hour 43 minutes

DigixDAO USD (DGD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
68.66-0.66 (-0.96%)
As of 06:15PM UTC. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202469.0770.4268.2668.6668.66-
Apr 23, 202469.5269.9668.5769.0769.07-
Apr 22, 202467.7969.8467.5769.5269.52-
Apr 21, 202436.0968.7936.0967.7967.79-
Apr 20, 202472.3673.7736.0936.0936.09-
Apr 19, 202472.3174.5170.3272.3672.36-
Apr 18, 202472.5373.9272.0972.3172.31-
Apr 17, 202472.2873.7171.5872.5372.53-
Apr 16, 202472.3273.9172.0472.2872.28-
Apr 15, 202472.3174.2371.7272.3272.32-
Apr 14, 202475.9977.4471.4572.3172.31-
Apr 13, 202477.0584.6570.9775.9975.99-
Apr 12, 202481.1582.8872.2277.0577.05-
Apr 11, 202480.9381.7279.7681.1581.15-
Apr 10, 202479.7680.9774.9580.9380.93-
Apr 09, 202476.8580.1075.2979.7679.76-
Apr 08, 202476.4578.7975.9676.8576.85-
Apr 07, 202477.5278.5876.0976.4576.45-
Apr 06, 202477.0978.1576.8677.5277.52-
Apr 05, 202477.0777.5475.2777.0977.09-
Apr 04, 202490.2790.6375.9177.0777.07-
Apr 03, 202490.2590.7589.8990.2790.27-
Apr 02, 202443.6190.5743.6090.2590.25-
Apr 01, 202484.9692.3743.6143.6143.61-
Mar 31, 202443.7792.4943.7784.9684.96-
Mar 30, 202486.1290.3943.7743.7743.77-
Mar 29, 202486.2586.9384.4686.1286.12-
Mar 28, 202483.4187.2979.8786.2586.25-
Mar 27, 202480.3483.8979.8683.4183.41-
Mar 26, 202482.1985.3279.6580.3480.34-
Mar 25, 202435.9082.2035.9082.1982.19-
Mar 24, 202477.7778.4635.9035.9035.901
Mar 23, 202476.8679.2376.3177.7777.77-
Mar 22, 202478.9680.3074.9876.8676.86-
Mar 21, 202436.1079.4836.0578.9678.96-
Mar 20, 202444.1244.1536.0736.1036.1062
Mar 19, 2024124.03125.3736.2344.1244.121
Mar 18, 2024129.15130.32121.55124.03124.03-
Mar 17, 2024126.19130.59120.07129.15129.15-
Mar 16, 2024129.19132.66124.58126.19126.19-
Mar 15, 2024134.36135.75125.74129.19129.19-
Mar 14, 2024138.47139.55129.30134.36134.36-
Mar 13, 2024132.82142.64131.94138.47138.47-
Mar 12, 2024137.13138.46130.14132.82132.82-
Mar 11, 2024132.45138.31129.20137.13137.13-
Mar 10, 2024131.97133.72127.75132.45132.45-
Mar 09, 2024126.66133.41126.43131.97131.97-
Mar 08, 2024129.62132.24126.36126.66126.66-
Mar 07, 2024127.17131.77125.99129.62129.62-
Mar 06, 2024122.90134.52121.03127.17127.17-
Mar 05, 2024131.52136.12117.41122.90122.90-
Mar 04, 202436.22131.7736.22131.52131.52-
Mar 03, 202486.5786.9936.2236.2236.22-
Mar 02, 202486.7487.2383.3086.5786.57-
Mar 01, 202485.1086.9885.0186.7486.74-
Feb 29, 202485.7588.2483.6285.1085.10-
Feb 28, 202481.2585.7674.9485.7585.75-
Feb 27, 202480.1882.0476.4981.2581.25-
Feb 26, 202476.3480.4775.3980.1880.18-
Feb 25, 202475.9579.0475.6776.3476.34-
Feb 24, 202475.7276.8175.4675.9575.95-
Feb 23, 202476.5276.8975.4575.7275.72-
Feb 22, 202475.8176.8874.9176.5276.52-
Feb 21, 202477.2977.2974.6675.8175.81-
Feb 20, 202475.4977.6374.3577.2977.29-
Feb 19, 202474.6775.9674.6275.4975.49-
Feb 18, 202448.1774.6748.1774.6774.67-
Feb 17, 202478.4578.4548.1748.1748.17-
Feb 16, 202478.8479.1075.1878.4578.45-
Feb 15, 202477.9979.1274.1678.8478.84-
Feb 14, 202441.6178.1641.5977.9977.99-
Feb 13, 202478.8879.4141.5941.6141.614
Feb 12, 202475.7178.9575.0478.8878.88-
Feb 11, 202475.5976.3275.4675.7175.71-
Feb 10, 202448.1775.9148.1775.5975.59-
Feb 09, 202448.1948.2248.1548.1748.17-
Feb 08, 202441.6474.9241.6448.1948.197
Feb 07, 202473.0973.6041.6441.6441.642
Feb 06, 202472.6273.8572.3873.0973.09-
Feb 05, 202472.3173.4071.5972.6272.62-
Feb 04, 202448.1872.9748.1872.3172.31-
Feb 03, 202473.6774.1748.1848.1848.18-
Feb 02, 202472.4574.4172.4473.6773.67-
Feb 01, 202471.4972.5070.5772.4572.45-
Jan 31, 202448.1272.4348.1171.4971.49-
Jan 30, 202469.4472.7548.0948.1248.12-
Jan 29, 202468.4869.5267.5869.4469.44-
Jan 28, 202468.3169.2267.5668.4868.48-
Jan 27, 202441.5968.5241.5968.3168.31-
Jan 26, 202462.3462.8341.5741.5941.59-
Jan 25, 202463.2063.2661.6862.3462.34-
Jan 24, 202462.5863.5962.3563.2063.20-
Jan 23, 202464.1664.9760.9062.5862.58-
Jan 22, 202467.7967.9564.1064.1664.16-
Jan 21, 202468.3668.8567.7967.7967.79-
Jan 20, 202467.8369.3267.7068.3668.36-
Jan 19, 202433.8468.4233.8167.8367.83-
Jan 18, 202470.1471.2533.8233.8433.84-
Jan 17, 202470.5971.1969.6770.1470.14-
Jan 16, 202469.3971.5069.2770.5970.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...