DGOLD Historical USD Price
Daily close · Mar 8, 2022 → Mar 16, 2023Daily price history
Feb 15, 2023 → Mar 16, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2023-03-03 | $0.00014063 | $0.00014068 | $0.00013518 | $0.00013606 | $14.70 |
| 2023-03-02 | $0.00014307 | $0.00014345 | $0.00013889 | $0.0001406 | $15.19 |
| 2023-03-01 | $0.00014245 | $0.00014469 | $0.00014218 | $0.00014312 | $0.01 |
| 2023-02-28 | $0.000144 | $0.00014445 | $0.00014195 | $0.00014243 | $0.01 |
| 2023-02-27 | $0.00014577 | $0.00014603 | $0.00014217 | $0.000144 | $0.01 |
| 2023-02-26 | $0.00014279 | $0.00014614 | $0.00014209 | $0.00014578 | $23.14 |
| 2023-02-25 | $0.00014272 | $0.00014302 | $0.00014042 | $0.00014275 | $22.66 |
| 2023-02-24 | $0.00014559 | $0.00014722 | $0.00014169 | $0.00014261 | $22.64 |
| 2023-02-23 | $0.00014754 | $0.00014859 | $0.0001446 | $0.00014566 | $23.12 |
| 2023-02-22 | $0.00014542 | $0.00014767 | $0.00014361 | $0.00014767 | $23.44 |
| 2023-02-21 | $0.00015029 | $0.00015102 | $0.00014769 | $0.0001483 | $0.01 |
| 2023-02-20 | $0.00014866 | $0.00015216 | $0.00014733 | $0.00015022 | $0.01 |
| 2023-02-19 | $0.00015084 | $0.00015176 | $0.00014825 | $0.00014854 | $0.01 |
| 2023-02-18 | $0.00014921 | $0.00015183 | $0.00014921 | $0.00015102 | $0.01 |
| 2023-02-17 | $0.00014516 | $0.00015071 | $0.00014492 | $0.0001494 | $0.01 |
| 2023-02-16 | $0.00015124 | $0.00015531 | $0.00014527 | $0.00014528 | $0.01 |
| 2023-02-15 | $0.00014116 | $0.00015124 | $0.00014027 | $0.00015106 | $0.01 |