Cryptocurrencies: 1257
Markets: 4421
USDT Markets: 925
Total Market Cap: 193 Bn USDT
24h Volume: 67.4 Bn USDT
BTC Dominance: 68.63%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month DigixDAO (DGD) price and metrics

      View the start of month prices and price metrics for DigixDAO (DGD). Start of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below DigixDAO historical data for price, low, high, close, open, volume for each start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 0.0023914333333333 0.0025771 0.0022634666666667 0.00238035 0.0023914333333333 19486.715403333
      01 Nov 2019 0.0013248 0.001345 0.0013122666666667 0.0013218 0.0013248 1873.8434233333
      01 Oct 2019 0.0015400425 0.0016494275 0.00152538 0.0016133033333333 0.0015400425 1921.79140631
      01 Aug 2019 0.001770855 0.00188772 0.001417525 0.00189226 0.001770855 613.2745063525
      01 Jul 2019 0.00242524 0.002608925 0.0023825625 0.0024194866666667 0.00242524 2469.5537773975
      01 Jun 2019 0.0043477675 0.004512325 0.0040142525 0.0045638 0.0043477675 2453.3351641625
      01 Apr 2019 0.0047101666666667 0.0047814666666667 0.0046643 0.0046963 0.0047101666666667 4779.8566933333
      01 Feb 2019 0.0045426866660515 0.0046217932055394 0.0043673533946276 0.0044407933019102 0.0045426866660515 1914.0894063314
      01 Jan 2019 0.0047459433165689 0.0047984733246267 0.0046674866850177 0.0046911532990634 0.0047459433165689 2078.8292045593
      01 Dec 2018 0.0044876667670906 0.0046243333878616 0.0043673333711922 0.0043883332982659 0.0044876667670906 2198.7070770264
      01 Nov 2018 0.006359693283836 0.0064303598677119 0.0062229034180442 0.0063072366950413 0.006359693283836 1328.7068958282
      01 Oct 2018 0.0058899798896164 0.006026545073837 0.005787624977529 0.0059387451037765 0.0058899798896164 1342.2431373596
      01 Sep 2018 0.0074568064883351 0.0074804732576013 0.0072781400134166 0.0073074732596676 0.0074568064883351 1591.7429788113
      01 Aug 2018 0.010985933554669 0.011460933523873 0.010796626719336 0.011051246896386 0.010985933554669 527.08040936788
      01 Jul 2018 0.014501823422809 0.015226293355227 0.013971823267639 0.014667010245224 0.014501823422809 914.02843856812
      01 Jun 2018 0.017888313159347 0.01800509976844 0.017499413341284 0.017812413473924 0.017888313159347 1609.3389822642
      01 May 2018 0.029536666348577 0.030613333607713 0.028834336747726 0.029177473857999 0.029536666348577 10006.565372467
      01 Apr 2018 0.032719668000937 0.034884727249543 0.03252600133419 0.034787060072025 0.032719668000937 9051.0266060829
      01 Mar 2018 0.046478473891815 0.056041662891706 0.044265450288852 0.051191560924053 0.046478473891815 35704.95850118
      01 Feb 2018 0.025909629960855 0.034587829684218 0.018383963033557 0.022893913090229 0.025909629960855 18279.255396525
      01 Jan 2018 0.012318999972194 0.012580499984324 0.011129000224173 0.011484500020742 0.012318999972194 11331.481250048
      01 Dec 2017 0.0095774997025728 0.011905000079423 0.0094254999421537 0.011551499832422 0.0095774997025728 10957.369945313
      01 Oct 2017 0.016875000670552 0.016875000670552 0.016875000670552 0.016875000670552 0.016875000670552 0.0010000000474975
      01 Sep 2017 0.026946999132633 0.027950000017881 0.018100999295712 0.027612999081612 0.026946999132633 0.83399999141693
      01 Aug 2017 0.018030000850558 0.027889000251889 0.018030000850558 0.027889000251889 0.018030000850558 1.7979999780655
      01 Jul 2017 0.030553000047803 0.030554000288248 0.030553000047803 0.030554000288248 0.030553000047803 0.050999999046326
      01 Jun 2017 0.036749001592398 0.036749001592398 0.030668999999762 0.030668999999762 0.036749001592398 0.23800000548363
      Select from cryptocurrencies
        Available exchanges