DAGT Historical USD Price
Daily close · Sep 30, 2018 → Sep 30, 2019Daily price history
Sep 1, 2019 → Sep 30, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-30 | $0.04747573 | $0.05461863 | $0.04355662 | $0.05186282 | $772,443.76 |
| 2019-09-29 | $0.04964911 | $0.05303875 | $0.0437115 | $0.04940361 | $733,031.92 |
| 2019-09-28 | $0.05328379 | $0.06205051 | $0.04474249 | $0.04857892 | $712,913.06 |
| 2019-09-27 | $0.06602892 | $0.0660867 | $0.04476196 | $0.0542193 | $754,764.49 |
| 2019-09-26 | $0.05745084 | $0.06767911 | $0.04309398 | $0.05924989 | $822,568.67 |
| 2019-09-25 | $0.03514661 | $0.1227291 | $0.03015394 | $0.05314761 | $772,770.28 |
| 2019-09-24 | $0.0428532 | $0.04508893 | $0.03013611 | $0.03159432 | $696,962.29 |
| 2019-09-23 | $0.04378386 | $0.04612405 | $0.03484887 | $0.03934148 | $875,260.86 |
| 2019-09-22 | $0.04525669 | $0.04685219 | $0.03530657 | $0.04085076 | $914,967.83 |
| 2019-09-21 | $0.04637857 | $0.04797851 | $0.0381435 | $0.04293831 | $970,734.85 |
| 2019-09-20 | $0.05324018 | $0.05933675 | $0.03699183 | $0.04070318 | $889,666.07 |
| 2019-09-19 | $0.04376425 | $0.06036205 | $0.04372872 | $0.05658129 | $1.08M |
| 2019-09-18 | $0.04935456 | $0.06057143 | $0.0429395 | $0.05056169 | $956,013.82 |
| 2019-09-17 | $0.04611306 | $0.05740506 | $0.04046878 | $0.05305696 | $1.00M |
| 2019-09-16 | $0.04474209 | $0.05349519 | $0.03919347 | $0.0454987 | $846,090.62 |
| 2019-09-15 | $0.04630653 | $0.05169878 | $0.04128164 | $0.04883098 | $891,087.11 |
| 2019-09-14 | $0.05383371 | $0.05924819 | $0.04009826 | $0.04586871 | $798,727.61 |
| 2019-09-13 | $0.05277041 | $0.0603904 | $0.03905606 | $0.05605044 | $869,942.92 |
| 2019-09-12 | $0.0514374 | $0.05858834 | $0.04471704 | $0.05738628 | $911,546.84 |
| 2019-09-11 | $0.05253594 | $0.05883976 | $0.03524547 | $0.05103248 | $854,684.98 |
| 2019-09-10 | $0.04616707 | $0.05704096 | $0.03868543 | $0.05327464 | $1.10M |
| 2019-09-09 | $0.04200226 | $0.05801763 | $0.03676346 | $0.04748374 | $928,283.85 |
| 2019-09-08 | $0.04742055 | $0.05644064 | $0.03640124 | $0.04092625 | $827,365.48 |
| 2019-09-07 | $0.044257 | $0.05765492 | $0.03696813 | $0.04263613 | $854,509.01 |
| 2019-09-06 | $0.06761169 | $0.06872311 | $0.03714415 | $0.04841916 | $432,813.33 |
| 2019-09-05 | $0.04816433 | $0.06813013 | $0.04319976 | $0.06763976 | $323,925.67 |
| 2019-09-04 | $0.02300625 | $0.05042248 | $0.02261462 | $0.04416881 | $1.38M |
| 2019-09-03 | $0.02878811 | $0.03120052 | $0.02168642 | $0.02609468 | $858,927.75 |
| 2019-09-02 | $0.02533863 | $0.03126248 | $0.02159386 | $0.03126248 | $1.08M |
| 2019-09-01 | $0.02527812 | $0.02979409 | $0.02061049 | $0.026823 | $905,780.14 |