CurrencyBeacon logo}}

Crypto Rate Dashboard

DigiMetaverse Price Chart

DGMV/USD
$0.000254
-0.64%

DGMV Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-03-14 $0.00927496 $0.00961145 $0.00860913 $0.00872089 $2,917.23
2023-03-13 $0.00928812 $0.00955767 $0.00882003 $0.00926128 $2,470.58
2023-03-12 $0.00954847 $0.00960903 $0.00901323 $0.00927296 $640.75
2023-03-11 $0.00925561 $0.00956375 $0.00906931 $0.00955483 $361.99
2023-03-10 $0.00926598 $0.00929117 $0.00921889 $0.00924737 $446.67
2023-03-09 $0.01033403 $0.01039881 $0.00956242 $0.00968594 $674.19
2023-03-08 $0.0105193 $0.01056489 $0.01033925 $0.01033925 $719.66
2023-03-07 $0.01055496 $0.01063689 $0.01041691 $0.01052119 $732.33
2023-03-06 $0.01054838 $0.01063377 $0.01049681 $0.01055523 $734.70
2023-03-05 $0.0105615 $0.01067887 $0.01052697 $0.01054969 $734.31
2023-03-04 $0.01056485 $0.01060655 $0.01046571 $0.01055962 $735.00
2023-03-03 $0.01109344 $0.01109767 $0.01046512 $0.01056114 $735.11
2023-03-02 $0.0112085 $0.01125905 $0.01092637 $0.01109172 $772.04
2023-03-01 $0.01080806 $0.01126358 $0.01076088 $0.01120956 $750.13
2023-02-28 $0.01168696 $0.01173051 $0.01077661 $0.0108 $1,014.39
2023-02-27 $0.01180178 $0.0118515 $0.01156326 $0.0116881 $151.77
2023-02-26 $0.01149609 $0.01198532 $0.01146 $0.01179903 $153.21
2023-02-25 $0.0114763 $0.01157548 $0.01130112 $0.01149465 $443.10
2023-02-24 $0.01162304 $0.01234421 $0.01139648 $0.01147573 $1,978.08
2023-02-23 $0.01092367 $0.01239078 $0.01085147 $0.01162559 $2,021.37
2023-02-22 $0.01131041 $0.01134574 $0.01071844 $0.01092888 $295.88
2023-02-21 $0.0114826 $0.01156704 $0.01095009 $0.01129439 $902.87
2023-02-20 $0.01160333 $0.01163442 $0.01129141 $0.01147171 $72.33
2023-02-19 $0.01167887 $0.01187417 $0.01154784 $0.01160183 $1,008.33
2023-02-18 $0.0116976 $0.01177943 $0.01161699 $0.01168326 $1,231.90
2023-02-17 $0.01055201 $0.01186534 $0.01054035 $0.0117029 $1,411.04
2023-02-16 $0.01064588 $0.01089375 $0.01034605 $0.01055367 $407.00
2023-02-15 $0.01064023 $0.01166009 $0.01054546 $0.01065686 $1,408.67
2023-02-14 $0.0099332 $0.01088764 $0.00980051 $0.010642 $2,743.65
2023-02-13 $0.01041832 $0.01049392 $0.00956677 $0.00993633 $683.55