DGVC Historical USD Price
Daily close · Sep 21, 2020 → Sep 23, 2021Daily price history
Aug 25, 2021 → Sep 23, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-09-23 | $0.58981333 | $0.60777445 | $0.58352883 | $0.60520268 | $0.00 |
| 2021-09-22 | $0.52702624 | $0.59207841 | $0.52393766 | $0.58982059 | $1,807.98 |
| 2021-09-21 | $0.5731871 | $0.59073715 | $0.51657525 | $0.52547989 | $1,698.25 |
| 2021-09-20 | $0.65547581 | $0.65547581 | $0.56828434 | $0.57223139 | $3,582.40 |
| 2021-09-19 | $0.67944399 | $0.68279039 | $0.65102561 | $0.6539639 | $1,447.92 |
| 2021-09-18 | $0.66660353 | $0.68114382 | $0.65533108 | $0.67880318 | $4,361.09 |
| 2021-09-17 | $0.68920502 | $0.69241851 | $0.66660353 | $0.66660353 | $8,224.25 |
| 2021-09-16 | $0.6898612 | $0.6898612 | $0.68920502 | $0.68920502 | $206.86 |
| 2021-09-15 | $0.6949172 | $0.6949172 | $0.6898612 | $0.6898612 | $356.78 |
| 2021-09-14 | $0.71678201 | $0.71719517 | $0.6949172 | $0.6949172 | $6,795.45 |
| 2021-09-13 | $0.71699258 | $0.71719144 | $0.71294485 | $0.71681297 | $0.00 |
| 2021-09-12 | $0.71960774 | $0.72186364 | $0.71699258 | $0.71699258 | $1,304.00 |
| 2021-09-11 | $0.73368749 | $0.73368749 | $0.70712879 | $0.71965529 | $108.19 |
| 2021-09-10 | $0.77490203 | $0.7765722 | $0.73368749 | $0.73368749 | $4,096.15 |
| 2021-09-09 | $0.78024153 | $0.78259136 | $0.77115784 | $0.7753627 | $268.76 |
| 2021-09-08 | $0.76879259 | $0.79298096 | $0.76842839 | $0.77843932 | $0.00 |
| 2021-09-07 | $0.96228664 | $0.96358826 | $0.76879259 | $0.76879259 | $24,470.25 |
| 2021-09-06 | $0.96158553 | $0.9745629 | $0.96158553 | $0.96228664 | $952.06 |
| 2021-09-05 | $0.95487438 | $0.97663416 | $0.95307042 | $0.96658769 | $552.54 |
| 2021-09-04 | $1.04 | $1.07 | $0.95487438 | $0.95487438 | $10,149.12 |
| 2021-09-03 | $1.01 | $1.05 | $1.00 | $1.04 | $280,964.11 |
| 2021-09-02 | $1.03 | $1.03 | $1.01 | $1.01 | $276,498.66 |
| 2021-09-01 | $0.92277828 | $1.01 | $0.91764166 | $1.01 | $271,246.23 |
| 2021-08-31 | $0.88858057 | $0.92835763 | $0.86882782 | $0.92498422 | $251,744.28 |
| 2021-08-30 | $0.87715306 | $0.90506766 | $0.86186285 | $0.88840144 | $239,477.49 |
| 2021-08-29 | $0.88032893 | $0.88932615 | $0.86742055 | $0.87778052 | $239,014.95 |
| 2021-08-28 | $0.83795413 | $0.88149711 | $0.83096469 | $0.87987013 | $241,120.07 |
| 2021-08-27 | $0.86025323 | $0.88307464 | $0.81175558 | $0.83792843 | $205,004.70 |
| 2021-08-26 | $0.83981093 | $0.87603171 | $0.82961876 | $0.86126425 | $215,751.52 |
| 2021-08-25 | $0.82793296 | $0.84909575 | $0.81480126 | $0.84116961 | $233,579.75 |