DGOLD Historical USD Price
Daily close · Mar 27, 2022 → May 4, 2023Daily price history
Mar 4, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.00015177 | $0.00015242 | $0.00015052 | $0.00015074 | $15.74 |
| 2023-05-03 | $0.00014981 | $0.00015245 | $0.0001494 | $0.00015181 | $15.86 |
| 2023-05-02 | $0.00015275 | $0.0001529 | $0.00014975 | $0.00014975 | $15.64 |
| 2023-05-01 | $0.0001572 | $0.00015794 | $0.00015202 | $0.00015298 | $15.98 |
| 2023-04-30 | $0.00014986 | $0.00015739 | $0.00014925 | $0.00015729 | $16.43 |
| 2023-04-29 | $0.00015089 | $0.00015108 | $0.00014967 | $0.0001498 | $15.65 |
| 2023-04-28 | $0.00015399 | $0.00015399 | $0.00014868 | $0.00015098 | $15.77 |
| 2023-04-27 | $0.00015392 | $0.00015653 | $0.00015319 | $0.00015408 | $16.09 |
| 2023-04-26 | $0.00015757 | $0.00016053 | $0.00015148 | $0.00015398 | $16.08 |
| 2023-04-25 | $0.00015424 | $0.00015814 | $0.0001531 | $0.00015751 | $16.45 |
| 2023-04-24 | $0.00015397 | $0.00015539 | $0.00015286 | $0.00015419 | $16.11 |
| 2023-04-23 | $0.00015461 | $0.00015467 | $0.00015256 | $0.00015395 | $16.08 |
| 2023-04-22 | $0.00014957 | $0.00015496 | $0.00014905 | $0.00015448 | $16.14 |
| 2023-04-21 | $0.00014803 | $0.00015427 | $0.00014719 | $0.00014971 | $15.64 |
| 2023-04-20 | $0.00015132 | $0.00015208 | $0.00014706 | $0.00014804 | $15.46 |
| 2023-03-18 | $0.00015887 | $0.00016205 | $0.00015472 | $0.00015505 | $1.55 |
| 2023-03-17 | $0.00015444 | $0.0001591 | $0.00015308 | $0.00015848 | $1.58 |
| 2023-03-16 | $0.00014368 | $0.00015571 | $0.00014226 | $0.00015435 | $1.54 |
| 2023-03-15 | $0.00014472 | $0.0001466 | $0.00014135 | $0.00014358 | $1.44 |
| 2023-03-14 | $0.00014443 | $0.00014939 | $0.00014191 | $0.00014469 | $1.45 |
| 2023-03-13 | $0.00013508 | $0.00014632 | $0.00013433 | $0.0001442 | $1.44 |
| 2023-03-12 | $0.00012949 | $0.00013491 | $0.00012838 | $0.00013491 | $1.35 |
| 2023-03-11 | $0.00013011 | $0.00013186 | $0.00012699 | $0.00012945 | $1.29 |
| 2023-03-10 | $0.00013017 | $0.00013038 | $0.00012964 | $0.00012995 | $1.30 |
| 2023-03-09 | $0.00013482 | $0.00013664 | $0.00012804 | $0.00013015 | $14.06 |
| 2023-03-08 | $0.00013569 | $0.00013765 | $0.00013395 | $0.00013466 | $14.55 |
| 2023-03-07 | $0.00013508 | $0.00013608 | $0.00013366 | $0.00013569 | $14.66 |
| 2023-03-06 | $0.0001355 | $0.00013587 | $0.00013321 | $0.00013509 | $14.59 |
| 2023-03-05 | $0.00013593 | $0.0001372 | $0.0001351 | $0.00013548 | $14.63 |
| 2023-03-04 | $0.00013615 | $0.00013661 | $0.00013451 | $0.00013589 | $14.68 |