Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DAGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 0.030995 | 0.000455 | 1.49% | 0.03038 | 0.031368 | 0.029219 | 5,754,229.00 |
| Jun 25 2024 | 0.03054 | 0.000282 | 0.93% | 0.03042 | 0.031736 | 0.029765 | 6,399,704.00 |
| Jun 24 2024 | 0.030258 | 0.000909 | 3.10% | 0.029283 | 0.030335 | 0.028051 | 7,260,758.00 |
| Jun 23 2024 | 0.029349 | -0.00102 | -3.36% | 0.030778 | 0.030883 | 0.029115 | 6,809,483.00 |
| Jun 22 2024 | 0.030369 | 0.00012 | 0.40% | 0.03034 | 0.03168 | 0.02997 | 7,793,982.00 |
| Jun 21 2024 | 0.030249 | -0.000917 | -2.94% | 0.03124 | 0.031373 | 0.02929 | 7,344,734.00 |
| Jun 20 2024 | 0.031166 | -0.000074 | -0.24% | 0.031137 | 0.031551 | 0.030002 | 9,854,296.00 |
| Jun 19 2024 | 0.03124 | -0.000555 | -1.75% | 0.031924 | 0.032798 | 0.030996 | 13,376,178.00 |
| Jun 18 2024 | 0.031795 | -0.000235 | -0.73% | 0.032026 | 0.032147 | 0.03013 | 13,432,605.00 |
| Jun 17 2024 | 0.03203 | -0.00112 | -3.38% | 0.033116 | 0.033568 | 0.031601 | 12,213,739.00 |
| Jun 16 2024 | 0.03315 | 0.000052 | 0.16% | 0.033225 | 0.034799 | 0.03202 | 13,936,491.00 |
| Jun 15 2024 | 0.033098 | -0.002939 | -8.16% | 0.035811 | 0.035877 | 0.03279 | 12,587,010.00 |
| Jun 14 2024 | 0.036037 | -0.000556 | -1.52% | 0.03645 | 0.03773 | 0.034674 | 10,338,886.00 |
| Jun 13 2024 | 0.036593 | -0.002154 | -5.56% | 0.03868 | 0.03901 | 0.036141 | 9,900,597.00 |
| Jun 12 2024 | 0.038747 | -0.000094 | -0.24% | 0.03863 | 0.041471 | 0.03803 | 10,048,845.00 |
| Jun 11 2024 | 0.038841 | -0.002022 | -4.95% | 0.040256 | 0.04096 | 0.036535 | 9,971,710.00 |
| Jun 10 2024 | 0.040863 | 0.001263 | 3.19% | 0.039593 | 0.04115 | 0.038036 | 12,944,148.00 |
| Jun 09 2024 | 0.0396 | -0.000346 | -0.87% | 0.03983 | 0.040799 | 0.038704 | 10,200,840.00 |
| Jun 08 2024 | 0.039946 | 0.00045 | 1.14% | 0.03964 | 0.04118 | 0.038784 | 8,545,339.00 |
| Jun 07 2024 | 0.039496 | -0.002814 | -6.65% | 0.042413 | 0.043334 | 0.038695 | 9,937,939.00 |
| Jun 06 2024 | 0.04231 | -0.001508 | -3.44% | 0.043703 | 0.045472 | 0.04222 | 9,195,945.00 |
| Jun 05 2024 | 0.043818 | 0.001136 | 2.66% | 0.043974 | 0.045023 | 0.042685 | 12,113,173.00 |
| Jun 04 2024 | 0.042682 | 0.001762 | 4.31% | 0.040875 | 0.043275 | 0.04071 | 12,792,352.00 |
| Jun 03 2024 | 0.04092 | -0.0029 | -6.62% | 0.04391 | 0.044538 | 0.040657 | 11,735,536.00 |
| Jun 02 2024 | 0.04382 | -0.000455 | -1.03% | 0.044697 | 0.045152 | 0.04327 | 13,699,520.00 |
| Jun 01 2024 | 0.044275 | -0.001462 | -3.20% | 0.04574 | 0.046385 | 0.04345 | 14,418,473.00 |
| May 31 2024 | 0.045737 | -0.00095 | -2.03% | 0.046678 | 0.04724 | 0.04471 | 14,503,556.00 |
| May 30 2024 | 0.046687 | 0.000903 | 1.97% | 0.0457 | 0.049528 | 0.04442 | 12,091,060.00 |
| May 29 2024 | 0.045784 | 0.001791 | 4.07% | 0.043974 | 0.046251 | 0.04343 | 13,671,906.00 |
| May 28 2024 | 0.043993 | -0.002145 | -4.65% | 0.04617 | 0.046812 | 0.0434 | 13,174,132.00 |
| May 27 2024 | 0.046138 | -0.001274 | -2.69% | 0.047732 | 0.04856 | 0.04581 | 17,586,254.00 |
| May 26 2024 | 0.047412 | -0.000359 | -0.75% | 0.04772 | 0.048989 | 0.04663 | 11,540,847.00 |
| May 25 2024 | 0.047771 | -0.001191 | -2.43% | 0.04879 | 0.051797 | 0.04766 | 13,540,572.00 |
| May 24 2024 | 0.048962 | 0.000507 | 1.05% | 0.048494 | 0.0503 | 0.04631 | 13,069,243.00 |
| May 23 2024 | 0.048455 | -0.003598 | -6.91% | 0.052075 | 0.05336 | 0.046437 | 12,116,557.00 |
| May 22 2024 | 0.052053 | 0.007433 | 16.66% | 0.044517 | 0.053215 | 0.044364 | 10,519,961.00 |
| May 21 2024 | 0.04462 | 0.002269 | 5.36% | 0.04222 | 0.044783 | 0.041006 | 14,397,998.00 |
| May 20 2024 | 0.042351 | 0.002661 | 6.70% | 0.040082 | 0.042452 | 0.038 | 20,826,612.00 |
| May 19 2024 | 0.03969 | -0.001817 | -4.38% | 0.041677 | 0.0421 | 0.039501 | 16,758,775.00 |
| May 18 2024 | 0.041507 | -0.001304 | -3.05% | 0.043284 | 0.04412 | 0.04104 | 15,573,756.00 |
| May 17 2024 | 0.042811 | 0.001575 | 3.82% | 0.040836 | 0.043336 | 0.04016 | 16,079,642.00 |
| May 16 2024 | 0.041236 | 0.001216 | 3.04% | 0.04013 | 0.045153 | 0.03968 | 13,173,066.00 |
| May 15 2024 | 0.04002 | 0.001094 | 2.81% | 0.038556 | 0.040858 | 0.0367 | 13,904,642.00 |
| May 14 2024 | 0.038926 | 0.002876 | 7.98% | 0.036025 | 0.040301 | 0.034634 | 14,881,164.00 |
| May 13 2024 | 0.03605 | 0.00019 | 0.53% | 0.04813 | 0.04813 | 0.03502 | 18,254,121.00 |
| May 12 2024 | 0.03586 | -0.00141 | -3.78% | 0.036999 | 0.038049 | 0.035788 | 19,397,721.00 |
| May 11 2024 | 0.03727 | 0.00067 | 1.83% | 0.036836 | 0.03798 | 0.036482 | 16,738,763.00 |
| May 10 2024 | 0.0366 | -0.00208 | -5.38% | 0.038781 | 0.039879 | 0.03609 | 19,522,044.00 |
| May 09 2024 | 0.03868 | 0.001846 | 5.01% | 0.036958 | 0.03886 | 0.035893 | 19,212,231.00 |
| May 08 2024 | 0.036834 | -0.002546 | -6.47% | 0.039479 | 0.040093 | 0.036806 | 17,691,647.00 |
| May 07 2024 | 0.03938 | 0.0006 | 1.55% | 0.038864 | 0.04404 | 0.03852 | 15,395,255.00 |
| May 06 2024 | 0.03878 | -0.000742 | -1.88% | 0.039088 | 0.040588 | 0.03755 | 15,864,175.00 |
| May 05 2024 | 0.039522 | -0.002488 | -5.92% | 0.041739 | 0.041901 | 0.039124 | 16,478,539.00 |
| May 04 2024 | 0.04201 | 0.00133 | 3.27% | 0.040494 | 0.04276 | 0.04005 | 14,455,095.00 |
| May 03 2024 | 0.04068 | 0.00244 | 6.38% | 0.038329 | 0.04085 | 0.036618 | 15,821,325.00 |
| May 02 2024 | 0.03824 | 0.00026 | 0.68% | 0.038182 | 0.03879 | 0.03638 | 15,774,814.00 |
| May 01 2024 | 0.03798 | 0.00125 | 3.40% | 0.036768 | 0.039081 | 0.034894 | 15,924,846.00 |
| Apr 30 2024 | 0.03673 | -0.003794 | -9.36% | 0.040544 | 0.04071 | 0.035403 | 17,716,414.00 |
| Apr 29 2024 | 0.040524 | 0.000654 | 1.64% | 0.04813 | 0.04813 | 0.03784 | 21,533,706.00 |
| Apr 28 2024 | 0.03987 | 0.000517 | 1.31% | 0.039342 | 0.041152 | 0.0391 | 17,140,571.00 |
| Apr 27 2024 | 0.039353 | -0.000651 | -1.63% | 0.040107 | 0.041712 | 0.03906 | 14,014,320.00 |
| Apr 26 2024 | 0.040004 | -0.003236 | -7.48% | 0.042615 | 0.042855 | 0.03954 | 14,667,934.00 |
| Apr 25 2024 | 0.04324 | 0.00079 | 1.86% | 0.04247 | 0.04492 | 0.041008 | 12,143,555.00 |
| Apr 24 2024 | 0.04245 | 0.000361 | 0.86% | 0.042205 | 0.04809 | 0.04146 | 10,459,504.00 |
| Apr 23 2024 | 0.042089 | -0.000555 | -1.30% | 0.042841 | 0.04468 | 0.04108 | 14,133,165.00 |
| Apr 22 2024 | 0.042644 | -0.002976 | -6.52% | 0.04813 | 0.04813 | 0.04068 | 16,211,447.00 |
| Apr 21 2024 | 0.04562 | -0.001285 | -2.74% | 0.04691 | 0.0475 | 0.04487 | 13,512,258.00 |
| Apr 20 2024 | 0.046905 | 0.002807 | 6.37% | 0.044004 | 0.0471 | 0.04326 | 12,808,971.00 |
| Apr 19 2024 | 0.044098 | -0.001268 | -2.80% | 0.04521 | 0.046313 | 0.04261 | 10,596,414.00 |
| Apr 18 2024 | 0.045366 | 0.002216 | 5.14% | 0.043253 | 0.046978 | 0.04301 | 9,843,441.00 |
| Apr 17 2024 | 0.04315 | -0.00451 | -9.46% | 0.04813 | 0.04813 | 0.042733 | 7,244,607.00 |
| Apr 16 2024 | 0.04766 | 0.00528 | 12.46% | 0.042921 | 0.049686 | 0.040501 | 8,240,297.00 |
| Apr 15 2024 | 0.04238 | -0.00421 | -9.04% | 0.04714 | 0.04842 | 0.04209 | 9,401,664.00 |
| Apr 14 2024 | 0.04659 | 0.00136 | 3.01% | 0.045175 | 0.04876 | 0.04326 | 8,275,911.00 |
| Apr 13 2024 | 0.04523 | -0.007083 | -13.54% | 0.051066 | 0.05158 | 0.03897 | 7,855,346.00 |
| Apr 12 2024 | 0.052313 | -0.002172 | -3.99% | 0.05457 | 0.05542 | 0.04887 | 7,947,222.00 |
| Apr 11 2024 | 0.054485 | -0.002629 | -4.60% | 0.056491 | 0.05777 | 0.052062 | 6,931,195.00 |
| Apr 10 2024 | 0.057114 | 0.003234 | 6.00% | 0.05421 | 0.05802 | 0.05257 | 7,695,747.00 |
| Apr 09 2024 | 0.05388 | -0.003886 | -6.73% | 0.05792 | 0.057982 | 0.053725 | 8,282,863.00 |
| Apr 08 2024 | 0.057766 | 0.000707 | 1.24% | 0.057055 | 0.05918 | 0.05512 | 12,539,183.00 |
| Apr 07 2024 | 0.057059 | -0.001809 | -3.07% | 0.05882 | 0.05992 | 0.056202 | 8,931,156.00 |
| Apr 06 2024 | 0.058868 | -0.001892 | -3.11% | 0.06092 | 0.060973 | 0.05739 | 8,414,584.00 |
| Apr 05 2024 | 0.06076 | 0.003306 | 5.75% | 0.057456 | 0.061336 | 0.056 | 9,011,904.00 |
| Apr 04 2024 | 0.057454 | -0.001276 | -2.17% | 0.058233 | 0.06055 | 0.05681 | 7,375,642.00 |
| Apr 03 2024 | 0.05873 | 0.00047 | 0.81% | 0.05826 | 0.06399 | 0.056845 | 9,162,450.00 |
| Apr 02 2024 | 0.05826 | -0.000236 | -0.40% | 0.05895 | 0.0622 | 0.0569 | 9,150,537.00 |
| Apr 01 2024 | 0.058496 | -0.004304 | -6.85% | 0.06254 | 0.0643 | 0.058039 | 6,448,988.00 |
| Mar 31 2024 | 0.0628 | 0.00073 | 1.18% | 0.06207 | 0.0636 | 0.06104 | 6,363,535.00 |
| Mar 30 2024 | 0.06207 | -0.00368 | -5.60% | 0.06575 | 0.067443 | 0.06118 | 6,419,457.00 |
| Mar 29 2024 | 0.06575 | -0.000139 | -0.21% | 0.065907 | 0.06998 | 0.062835 | 7,500,400.00 |
