Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DGBETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.00000239 | -0.00000013 | -5.16% | 0.00000253 | 0.00000253 | 0.00000233 | 680,146.00 |
| Jun 16 2024 | 0.00000252 | -0.00000005 | -1.95% | 0.00000257 | 0.000023 | 0.00000252 | 77,320.00 |
| Jun 15 2024 | 0.00000257 | -0.00000005 | -1.91% | 0.00000262 | 0.00000268 | 0.00000257 | 598,871.00 |
| Jun 14 2024 | 0.00000262 | -0.00000006 | -2.24% | 0.00000267 | 0.00000274 | 0.00000261 | 405,865.00 |
| Jun 13 2024 | 0.00000268 | -0.00000007 | -2.55% | 0.00000275 | 0.000042 | 0.00000268 | 267,399.00 |
| Jun 12 2024 | 0.00000275 | 0.00 | 0.00% | 0.00000275 | 0.00000283 | 0.00000270 | 312,234.00 |
| Jun 11 2024 | 0.00000275 | 0.00000007 | 2.61% | 0.00000271 | 0.00000284 | 0.00000266 | 276,717.00 |
| Jun 10 2024 | 0.00000268 | -0.00000011 | -3.94% | 0.00000278 | 0.00000278 | 0.00000268 | 154,311.00 |
| Jun 09 2024 | 0.00000279 | -0.00000002 | -0.71% | 0.00000281 | 0.00000283 | 0.00000275 | 306,084.00 |
| Jun 08 2024 | 0.00000281 | -0.00000006 | -2.09% | 0.00000287 | 0.00000289 | 0.00000279 | 46,034.00 |
| Jun 07 2024 | 0.00000287 | -0.00000015 | -4.97% | 0.00000302 | 0.00000304 | 0.00000275 | 421,082.00 |
| Jun 06 2024 | 0.00000302 | 0.00000002 | 0.67% | 0.00000300 | 0.00000305 | 0.00000299 | 40,079.00 |
| Jun 05 2024 | 0.00000300 | 0.00000005 | 1.69% | 0.00000301 | 0.00000304 | 0.00000296 | 141,062.00 |
| Jun 04 2024 | 0.00000295 | -0.00000003 | -1.01% | 0.00000298 | 0.00000298 | 0.00000291 | 39,191.00 |
| Jun 03 2024 | 0.00000298 | 0.00000011 | 3.83% | 0.00000287 | 0.00000298 | 0.00000287 | 33,735.00 |
| Jun 02 2024 | 0.00000287 | -0.00000010 | -3.37% | 0.00000297 | 0.00000298 | 0.00000287 | 20,642.00 |
| Jun 01 2024 | 0.00000297 | -0.00000004 | -1.33% | 0.00000301 | 0.00000305 | 0.00000296 | 27,033.00 |
| May 31 2024 | 0.00000301 | -0.00000005 | -1.63% | 0.00000306 | 0.00000307 | 0.00000298 | 43,979.00 |
| May 30 2024 | 0.00000306 | 0.00000002 | 0.66% | 0.00000304 | 0.00000314 | 0.00000302 | 114,516.00 |
| May 29 2024 | 0.00000304 | 0.00000006 | 2.01% | 0.00000298 | 0.00000332 | 0.00000295 | 266,847.00 |
| May 28 2024 | 0.00000298 | 0.00 | 0.00% | 0.00000298 | 0.00000301 | 0.00000288 | 31,960.00 |
| May 27 2024 | 0.00000298 | -0.00000001 | -0.33% | 0.00000301 | 0.00000303 | 0.00000287 | 150,019.00 |
| May 26 2024 | 0.00000299 | -0.00000016 | -5.08% | 0.00000315 | 0.00000315 | 0.00000297 | 11,359.00 |
| May 25 2024 | 0.00000315 | 0.00000002 | 0.64% | 0.00000313 | 0.00000316 | 0.00000312 | 17,870.00 |
| May 24 2024 | 0.00000313 | 0.00000007 | 2.29% | 0.00000306 | 0.00000315 | 0.00000303 | 24,693.00 |
| May 23 2024 | 0.00000306 | -0.00000016 | -4.97% | 0.00000319 | 0.00000322 | 0.00000298 | 218,833.00 |
| May 22 2024 | 0.00000322 | 0.00000001 | 0.31% | 0.00000321 | 0.00000327 | 0.00000316 | 74,009.00 |
| May 21 2024 | 0.00000321 | -0.00000002 | -0.62% | 0.00000326 | 0.00000328 | 0.00000316 | 511,662.00 |
| May 20 2024 | 0.00000323 | -0.00000039 | -10.77% | 0.00000361 | 0.00000364 | 0.00000322 | 367,393.00 |
| May 19 2024 | 0.00000362 | -0.00000018 | -4.74% | 0.00000380 | 0.000023 | 0.00000361 | 290,730.00 |
| May 18 2024 | 0.00000380 | -0.00000009 | -2.31% | 0.00000389 | 0.00000389 | 0.00000377 | 101,082.00 |
| May 17 2024 | 0.00000389 | -0.00000008 | -2.02% | 0.00000397 | 0.00000399 | 0.00000385 | 212,172.00 |
| May 16 2024 | 0.00000397 | 0.00000007 | 1.79% | 0.00000386 | 0.00000402 | 0.00000386 | 28,553.00 |
| May 15 2024 | 0.00000390 | 0.00000004 | 1.04% | 0.00000386 | 0.00000397 | 0.00000383 | 35,940.00 |
| May 14 2024 | 0.00000386 | -0.00000004 | -1.03% | 0.00000390 | 0.00000394 | 0.00000380 | 208,643.00 |
| May 13 2024 | 0.00000390 | -0.00000009 | -2.26% | 0.00000392 | 0.00000401 | 0.00000386 | 190,539.00 |
| May 12 2024 | 0.00000399 | -0.00000020 | -4.77% | 0.00000419 | 0.00000419 | 0.00000399 | 174,461.00 |
| May 11 2024 | 0.00000419 | 0.00000002 | 0.48% | 0.00000417 | 0.00000426 | 0.00000417 | 59,462.00 |
| May 10 2024 | 0.00000417 | 0.00000002 | 0.48% | 0.00000415 | 0.00000424 | 0.00000415 | 45,688.00 |
| May 09 2024 | 0.00000415 | 0.00000004 | 0.97% | 0.00000413 | 0.00000425 | 0.00000405 | 296,094.00 |
| May 08 2024 | 0.00000411 | 0.00000006 | 1.48% | 0.00000406 | 0.00000417 | 0.00000399 | 534,596.00 |
| May 07 2024 | 0.00000405 | -0.00000041 | -9.19% | 0.00000446 | 0.00000446 | 0.00000397 | 1,149,099.00 |
| May 06 2024 | 0.00000446 | 0.00000083 | 22.87% | 0.00000364 | 0.00000494 | 0.00000364 | 2,426,614.00 |
| May 05 2024 | 0.00000363 | -0.00000008 | -2.16% | 0.00000371 | 0.00000371 | 0.00000358 | 21,797.00 |
| May 04 2024 | 0.00000371 | 0.00 | 0.00% | 0.00000372 | 0.00000374 | 0.00000365 | 21,312.00 |
| May 03 2024 | 0.00000371 | 0.00000002 | 0.54% | 0.00000369 | 0.00000372 | 0.00000357 | 85,965.00 |
| May 02 2024 | 0.00000369 | 0.00000013 | 3.65% | 0.00000357 | 0.00000369 | 0.00000351 | 97,637.00 |
| May 01 2024 | 0.00000356 | 0.00000007 | 2.01% | 0.00000349 | 0.00000358 | 0.00000347 | 362,743.00 |
| Apr 30 2024 | 0.00000349 | -0.00000001 | -0.29% | 0.00000350 | 0.00000358 | 0.00000341 | 427,531.00 |
| Apr 29 2024 | 0.00000350 | -0.00000001 | -0.28% | 0.000023 | 0.000023 | 0.00000316 | 243,052.00 |
| Apr 28 2024 | 0.00000351 | -0.00000020 | -5.39% | 0.00000371 | 0.00000371 | 0.00000349 | 137,234.00 |
| Apr 27 2024 | 0.00000371 | -0.00000001 | -0.27% | 0.00000372 | 0.00000379 | 0.00000367 | 101,912.00 |
| Apr 26 2024 | 0.00000372 | -0.00000013 | -3.38% | 0.00000385 | 0.00000385 | 0.00000372 | 124,949.00 |
| Apr 25 2024 | 0.00000385 | -0.00000005 | -1.28% | 0.00000390 | 0.00000393 | 0.00000382 | 209,807.00 |
| Apr 24 2024 | 0.00000390 | -0.00000019 | -4.65% | 0.00000409 | 0.00000416 | 0.00000390 | 63,614.00 |
| Apr 23 2024 | 0.00000409 | -0.00000008 | -1.92% | 0.00000417 | 0.00000423 | 0.00000408 | 127,943.00 |
| Apr 22 2024 | 0.00000417 | -0.00000002 | -0.48% | 0.00000421 | 0.00000430 | 0.00000409 | 414,141.00 |
| Apr 21 2024 | 0.00000419 | -0.00000011 | -2.56% | 0.00000433 | 0.00000433 | 0.00000405 | 41,997.00 |
| Apr 20 2024 | 0.00000430 | 0.00000011 | 2.63% | 0.00000419 | 0.000023 | 0.00000414 | 147,479.00 |
| Apr 19 2024 | 0.00000419 | 0.00000008 | 1.95% | 0.00000411 | 0.00000429 | 0.00000402 | 203,513.00 |
| Apr 18 2024 | 0.00000411 | 0.00000002 | 0.49% | 0.00000409 | 0.00000413 | 0.00000395 | 116,135.00 |
| Apr 17 2024 | 0.00000409 | 0.00000002 | 0.49% | 0.00000407 | 0.00000415 | 0.00000394 | 142,155.00 |
| Apr 16 2024 | 0.00000407 | -0.00000006 | -1.45% | 0.00000413 | 0.00000421 | 0.00000389 | 573,066.00 |
| Apr 15 2024 | 0.00000413 | 0.00000013 | 3.25% | 0.00000398 | 0.00000429 | 0.00000389 | 490,604.00 |
| Apr 14 2024 | 0.00000400 | 0.00000011 | 2.83% | 0.00000389 | 0.00000413 | 0.00000386 | 115,423.00 |
| Apr 13 2024 | 0.00000389 | -0.00000016 | -3.95% | 0.00000405 | 0.000023 | 0.00000364 | 401,262.00 |
| Apr 12 2024 | 0.00000405 | -0.00000033 | -7.53% | 0.00000438 | 0.000023 | 0.00000375 | 858,467.00 |
| Apr 11 2024 | 0.00000438 | -0.00000014 | -3.10% | 0.00000452 | 0.00000454 | 0.00000435 | 46,373.00 |
| Apr 10 2024 | 0.00000452 | -0.00000002 | -0.44% | 0.00000454 | 0.000023 | 0.00000442 | 52,199.00 |
| Apr 09 2024 | 0.00000454 | -0.00000012 | -2.58% | 0.00000466 | 0.00000467 | 0.00000449 | 230,156.00 |
| Apr 08 2024 | 0.00000466 | -0.00000035 | -6.99% | 0.00000500 | 0.00000508 | 0.00000466 | 206,821.00 |
| Apr 07 2024 | 0.00000501 | -0.00000006 | -1.18% | 0.00000507 | 0.00000523 | 0.00000490 | 242,111.00 |
| Apr 06 2024 | 0.00000507 | 0.00000035 | 7.42% | 0.00000474 | 0.00000528 | 0.00000474 | 497,186.00 |
| Apr 05 2024 | 0.00000472 | -0.00000014 | -2.88% | 0.00000486 | 0.00000494 | 0.00000457 | 351,736.00 |
| Apr 04 2024 | 0.00000486 | 0.00000001 | 0.21% | 0.00000485 | 0.000023 | 0.00000474 | 172,401.00 |
| Apr 03 2024 | 0.00000485 | -0.00000039 | -7.44% | 0.00000524 | 0.00000562 | 0.00000471 | 1,485,483.00 |
| Apr 02 2024 | 0.00000524 | -0.00000027 | -4.90% | 0.00000557 | 0.00000570 | 0.00000503 | 1,715,796.00 |
| Apr 01 2024 | 0.00000551 | 0.00000100 | 23.09% | 0.00000435 | 0.00000637 | 0.00000435 | 3,044,609.00 |
| Mar 31 2024 | 0.00000433 | -0.00000016 | -3.56% | 0.00000449 | 0.00000474 | 0.00000430 | 734,690.00 |
| Mar 30 2024 | 0.00000449 | 0.00000037 | 8.98% | 0.00000412 | 0.00000522 | 0.00000410 | 886,833.00 |
| Mar 29 2024 | 0.00000412 | 0.00000015 | 3.78% | 0.00000400 | 0.00000412 | 0.00000386 | 183,638.00 |
| Mar 28 2024 | 0.00000397 | 0.00000004 | 1.02% | 0.00000393 | 0.00000403 | 0.00000388 | 199,795.00 |
| Mar 27 2024 | 0.00000393 | -0.00000008 | -2.00% | 0.00000401 | 0.000023 | 0.00000389 | 66,697.00 |
| Mar 26 2024 | 0.00000401 | -0.00000015 | -3.61% | 0.00000416 | 0.00000422 | 0.00000393 | 78,981.00 |
| Mar 25 2024 | 0.00000416 | -0.00000002 | -0.48% | 0.00000417 | 0.00000432 | 0.00000408 | 113,305.00 |
| Mar 24 2024 | 0.00000418 | 0.00000009 | 2.20% | 0.00000409 | 0.00000425 | 0.00000409 | 71,362.00 |
| Mar 23 2024 | 0.00000409 | 0.00000006 | 1.49% | 0.00000403 | 0.00000414 | 0.00000403 | 126,668.00 |
| Mar 22 2024 | 0.00000403 | 0.00000011 | 2.81% | 0.00000392 | 0.00000407 | 0.00000390 | 171,478.00 |
| Mar 21 2024 | 0.00000392 | -0.00000003 | -0.76% | 0.00000393 | 0.00000399 | 0.00000384 | 160,166.00 |
| Mar 20 2024 | 0.00000395 | 0.00000011 | 2.86% | 0.00000393 | 0.00000407 | 0.00000387 | 100,718.00 |
