DIGETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 03 2024 | 0.11641 | -0.07089 | -37.85% | 0.11641 | 0.11641 | 0.11641 | 0.00 |
Jun 02 2024 | 0.1873 | 0.00 | 0.00% | 0.1873 | 0.1873 | 0.1873 | 0.00 |
Jun 01 2024 | 0.1873 | 0.0043 | 2.35% | 0.1834 | 0.1918 | 0.1808 | 4.00 |
May 31 2024 | 0.183 | -0.0051 | -2.71% | 0.1881 | 0.1881 | 0.1808 | 2.00 |
May 30 2024 | 0.1881 | -0.0076 | -3.88% | 0.11641 | 0.249 | 0.11641 | 0.00 |
May 29 2024 | 0.1957 | 0.00 | 0.00% | 0.1957 | 0.1957 | 0.1957 | 0.00 |
May 28 2024 | 0.1957 | 0.0212 | 12.15% | 0.1745 | 0.1968 | 0.1745 | 0.00 |
May 27 2024 | 0.1745 | -0.0079 | -4.33% | 0.1745 | 0.1745 | 0.1745 | 1.00 |
May 26 2024 | 0.1824 | 0.0019 | 1.05% | 0.1805 | 0.2085 | 0.1775 | 0.00 |
May 25 2024 | 0.1805 | -0.0276 | -13.26% | 0.2081 | 0.213 | 0.1805 | 0.00 |
May 24 2024 | 0.2081 | 0.0286 | 15.93% | 0.1795 | 0.3138 | 0.1671 | 1.00 |
May 23 2024 | 0.1795 | -0.0152 | -7.81% | 0.11641 | 0.1828 | 0.11641 | 0.00 |
May 22 2024 | 0.1947 | 0.00 | 0.00% | 0.1947 | 0.1947 | 0.1947 | 0.00 |
May 21 2024 | 0.1947 | -0.0291 | -13.00% | 0.2238 | 0.2238 | 0.1933 | 0.00 |
May 20 2024 | 0.2238 | -0.0203 | -8.32% | 0.2238 | 0.2258 | 0.2231 | 1.00 |
May 19 2024 | 0.2441 | 0.0029 | 1.20% | 0.2412 | 0.2441 | 0.2094 | 0.00 |
May 18 2024 | 0.2412 | -0.0251 | -9.43% | 0.2663 | 0.2663 | 0.2071 | 0.00 |
May 17 2024 | 0.2663 | 0.0303 | 12.84% | 0.236 | 0.2663 | 0.2201 | 0.00 |
May 16 2024 | 0.236 | -0.0382 | -13.93% | 0.2742 | 0.2773 | 0.2193 | 0.00 |
May 15 2024 | 0.2742 | -0.0112 | -3.92% | 0.2854 | 0.2929 | 0.2739 | 1.00 |
May 14 2024 | 0.2854 | -0.0068 | -2.33% | 0.2922 | 0.2922 | 0.2777 | 0.00 |
May 13 2024 | 0.2922 | 0.0181 | 6.60% | 0.3117 | 0.3117 | 0.2725 | 3.00 |
May 12 2024 | 0.2741 | -0.0006 | -0.22% | 0.2747 | 0.3198 | 0.2741 | 1.00 |
May 11 2024 | 0.2747 | 0.0214 | 8.45% | 0.2533 | 0.2782 | 0.2533 | 0.00 |
May 10 2024 | 0.2533 | 0.0128 | 5.32% | 0.11641 | 0.2593 | 0.11641 | 1.00 |
May 09 2024 | 0.2405 | 0.00 | 0.00% | 0.2405 | 0.2405 | 0.2405 | 0.00 |
May 08 2024 | 0.2405 | -0.0009 | -0.37% | 0.2414 | 0.2415 | 0.2395 | 1.00 |
May 07 2024 | 0.2414 | 0.0147 | 6.48% | 0.2267 | 0.2443 | 0.2267 | 0.00 |
May 06 2024 | 0.2267 | 0.0023 | 1.02% | 0.2306 | 0.2311 | 0.2212 | 8.00 |
May 05 2024 | 0.2244 | 0.00 | 0.00% | 0.2244 | 0.2244 | 0.2244 | 0.00 |
May 04 2024 | 0.2244 | 0.0184 | 8.93% | 0.206 | 0.2262 | 0.206 | 0.00 |
May 03 2024 | 0.206 | -0.0246 | -10.67% | 0.2306 | 0.2318 | 0.1978 | 1.00 |
May 02 2024 | 0.2306 | 0.0018 | 0.79% | 0.2288 | 0.2484 | 0.2253 | 3.00 |
May 01 2024 | 0.2288 | 0.0007 | 0.31% | 0.2281 | 0.243 | 0.2274 | 9.00 |
Apr 30 2024 | 0.2281 | 0.0079 | 3.59% | 0.2202 | 0.2336 | 0.2202 | 0.00 |
Apr 29 2024 | 0.2202 | -0.0074 | -3.25% | 0.2276 | 0.2428 | 0.2194 | 5.00 |
Apr 28 2024 | 0.2276 | -0.0043 | -1.85% | 0.2319 | 0.2456 | 0.2276 | 0.00 |
Apr 27 2024 | 0.2319 | -0.0142 | -5.77% | 0.11641 | 0.2546 | 0.11641 | 0.00 |
Apr 26 2024 | 0.2461 | 0.00 | 0.00% | 0.2461 | 0.2461 | 0.2461 | 0.00 |
Apr 25 2024 | 0.2461 | 0.0144 | 6.21% | 0.2317 | 0.2461 | 0.2317 | 0.00 |
Apr 24 2024 | 0.2317 | 0.0036 | 1.58% | 0.2281 | 0.2351 | 0.2258 | 2.00 |
Apr 23 2024 | 0.2281 | -0.0359 | -13.60% | 0.264 | 0.264 | 0.2281 | 1.00 |
Apr 22 2024 | 0.264 | 0.0237 | 9.86% | 0.2399 | 0.264 | 0.2362 | 5.00 |
Apr 21 2024 | 0.2403 | -0.005 | -2.04% | 0.2453 | 0.2453 | 0.2381 | 1.00 |
Apr 20 2024 | 0.2453 | -0.0093 | -3.65% | 0.252 | 0.260 | 0.2382 | 3.00 |
Apr 19 2024 | 0.2546 | -0.0069 | -2.64% | 0.2615 | 0.2645 | 0.2363 | 0.00 |
Apr 18 2024 | 0.2615 | -0.0017 | -0.65% | 0.2632 | 0.2634 | 0.2396 | 0.00 |
Apr 17 2024 | 0.2632 | 0.0241 | 10.08% | 0.11641 | 0.2632 | 0.11641 | 0.00 |
Apr 16 2024 | 0.2391 | -0.0027 | -1.12% | 0.2418 | 0.2423 | 0.2391 | 0.00 |
Apr 15 2024 | 0.2418 | 0.0088 | 3.78% | 0.2351 | 0.2431 | 0.2262 | 7.00 |
Apr 14 2024 | 0.233 | -0.0173 | -6.91% | 0.2503 | 0.2503 | 0.2308 | 4.00 |
Apr 13 2024 | 0.2503 | 0.0033 | 1.34% | 0.247 | 0.2521 | 0.2328 | 7.00 |
Apr 12 2024 | 0.247 | 0.010 | 4.22% | 0.2371 | 0.259 | 0.2353 | 8.00 |
Apr 11 2024 | 0.237 | 0.0018 | 0.77% | 0.2352 | 0.2401 | 0.2346 | 11.00 |
Apr 10 2024 | 0.2352 | -0.0011 | -0.47% | 0.2355 | 0.2445 | 0.2323 | 8.00 |
Apr 09 2024 | 0.2363 | 0.0038 | 1.63% | 0.2325 | 0.2457 | 0.2321 | 8.00 |
Apr 08 2024 | 0.2325 | -0.0161 | -6.48% | 0.2473 | 0.2554 | 0.2312 | 11.00 |
Apr 07 2024 | 0.2486 | 0.0011 | 0.44% | 0.249 | 0.2537 | 0.2439 | 10.00 |
Apr 06 2024 | 0.2475 | -0.0076 | -2.98% | 0.2545 | 0.2564 | 0.2444 | 11.00 |
Apr 05 2024 | 0.2551 | 0.0037 | 1.47% | 0.2509 | 0.2601 | 0.245 | 9.00 |
Apr 04 2024 | 0.2514 | -0.0053 | -2.06% | 0.2567 | 0.2727 | 0.2433 | 10.00 |
Apr 03 2024 | 0.2567 | -0.007 | -2.65% | 0.2645 | 0.2708 | 0.253 | 9.00 |
Apr 02 2024 | 0.2637 | 0.0138 | 5.52% | 0.2499 | 0.2761 | 0.2496 | 8.00 |
Apr 01 2024 | 0.2499 | 0.0055 | 2.25% | 0.2459 | 0.2597 | 0.2408 | 7.00 |
Mar 31 2024 | 0.2444 | -0.0108 | -4.23% | 0.2552 | 0.2552 | 0.228836 | 7.00 |
Mar 30 2024 | 0.2552 | -0.0037 | -1.43% | 0.2589 | 0.2612 | 0.2519 | 10.00 |
Mar 29 2024 | 0.2589 | 0.0086 | 3.44% | 0.2503 | 0.2612 | 0.247 | 8.00 |
Mar 28 2024 | 0.2503 | -0.008 | -3.10% | 0.2583 | 0.2605 | 0.2448 | 12.00 |
Mar 27 2024 | 0.2583 | 0.0023 | 0.90% | 0.256 | 0.2646 | 0.2495 | 16.00 |
Mar 26 2024 | 0.256 | -0.0039 | -1.50% | 0.2599 | 0.2771 | 0.2509 | 12.00 |
Mar 25 2024 | 0.2599 | -0.0021 | -0.80% | 0.2591 | 0.2677 | 0.2443 | 16.00 |
Mar 24 2024 | 0.262 | -0.0053 | -1.98% | 0.2673 | 0.2758 | 0.255 | 13.00 |
Mar 23 2024 | 0.2673 | -0.0009 | -0.34% | 0.2682 | 0.2864 | 0.2617 | 9.00 |
Mar 22 2024 | 0.2682 | 0.004 | 1.51% | 0.2642 | 0.2803 | 0.2562 | 9.00 |
Mar 21 2024 | 0.2642 | -0.0059 | -2.18% | 0.2701 | 0.2765 | 0.2602 | 9.00 |
Mar 20 2024 | 0.2701 | -0.0197 | -6.80% | 0.2898 | 0.3064 | 0.2678 | 8.00 |
Mar 19 2024 | 0.2898 | 0.0249 | 9.40% | 0.2649 | 0.2909 | 0.2616 | 8.00 |
Mar 18 2024 | 0.2649 | -0.0076 | -2.79% | 0.2752 | 0.2843 | 0.2626 | 8.00 |
Mar 17 2024 | 0.2725 | -0.0146 | -5.09% | 0.2871 | 0.3004 | 0.2597 | 9.00 |
Mar 16 2024 | 0.2871 | 0.0166 | 6.14% | 0.2705 | 0.2972 | 0.2646 | 9.00 |
Mar 15 2024 | 0.2705 | -0.0013 | -0.48% | 0.2701 | 0.2875 | 0.2618 | 10.00 |
Mar 14 2024 | 0.2718 | -0.0082 | -2.93% | 0.2771 | 0.2826 | 0.2606 | 8.00 |
Mar 13 2024 | 0.280 | 0.0157 | 5.94% | 0.2643 | 0.2831 | 0.2565 | 6.00 |
Mar 12 2024 | 0.2643 | -0.0051 | -1.89% | 0.2694 | 0.2776 | 0.2538 | 10.00 |
Mar 11 2024 | 0.2694 | -0.0083 | -2.99% | 0.2807 | 0.2883 | 0.2688 | 11.00 |
Mar 10 2024 | 0.2777 | -0.0048 | -1.70% | 0.2825 | 0.2947 | 0.2702 | 8.00 |
Mar 09 2024 | 0.2825 | -0.0036 | -1.26% | 0.2861 | 0.2953 | 0.2778 | 8.00 |
Mar 08 2024 | 0.2861 | -0.0167 | -5.52% | 0.3028 | 0.3028 | 0.2751 | 10.00 |
Mar 07 2024 | 0.3028 | -0.0179 | -5.58% | 0.3207 | 0.3268 | 0.2966 | 6.00 |
Mar 06 2024 | 0.3207 | 0.020 | 6.65% | 0.3007 | 0.3316 | 0.2808 | 8.00 |