Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DGIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 40.7612 | 0.00 | 0.00% | 40.7612 | 40.7612 | 40.7612 | 0 |
| Jun 27 2024 | 40.7612 | 0.71 | 1.78% | 40.62 | 40.7986 | 40.62 | 3,725 |
| Jun 26 2024 | 40.0503 | 0.13 | 0.31% | 39.92 | 40.0901 | 39.92 | 1,153 |
| Jun 25 2024 | 39.9249 | 0.20 | 0.50% | 39.895 | 39.96 | 39.70 | 3,629 |
| Jun 24 2024 | 39.7245 | 0.10 | 0.26% | 39.89 | 39.92 | 39.70 | 4,052 |
| Jun 21 2024 | 39.6227 | -0.05 | -0.13% | 39.67 | 39.67 | 39.57 | 1,305 |
| Jun 20 2024 | 39.675 | -0.15 | -0.37% | 39.57 | 39.73 | 39.57 | 4,244 |
| Jun 18 2024 | 39.8226 | 0.25 | 0.63% | 39.77 | 39.88 | 39.74 | 3,209 |
| Jun 17 2024 | 39.5741 | 0.13 | 0.32% | 39.46 | 39.65 | 39.46 | 1,802 |
| Jun 14 2024 | 39.4467 | 0.12 | 0.30% | 39.28 | 39.4467 | 39.17 | 1,480 |
| Jun 13 2024 | 39.33 | 0.15 | 0.38% | 39.38 | 39.48 | 39.28 | 2,521 |
| Jun 12 2024 | 39.1806 | 0.41 | 1.07% | 39.15 | 39.2817 | 39.15 | 2,519 |
| Jun 11 2024 | 38.7674 | -0.08 | -0.19% | 38.75 | 38.7749 | 38.60 | 3,253 |
| Jun 10 2024 | 38.8429 | 0.06 | 0.16% | 38.76 | 38.9099 | 38.70 | 3,155 |
| Jun 07 2024 | 38.78 | 0.52 | 1.35% | 39.15 | 39.15 | 38.78 | 12,797 |
| Jun 06 2024 | 38.264 | 0.63 | 1.68% | 38.23 | 38.29 | 38.14 | 5,387 |
| Jun 05 2024 | 37.6325 | 1.33 | 3.67% | 37.32 | 37.80 | 37.32 | 3,054 |
| Jun 04 2024 | 36.2992 | -1.59 | -4.21% | 36.09 | 36.4699 | 36.00 | 5,610 |
| Jun 03 2024 | 37.8931 | 0.61 | 1.63% | 37.93 | 38.2007 | 37.69 | 6,763 |
| May 31 2024 | 37.2846 | -0.13 | -0.35% | 37.36 | 37.36 | 37.00 | 4,398 |
| May 30 2024 | 37.415 | -0.23 | -0.62% | 37.65 | 37.65 | 37.3113 | 2,126 |
| May 29 2024 | 37.6482 | -0.25 | -0.67% | 37.79 | 37.79 | 37.60 | 9,073 |
| May 28 2024 | 37.9013 | -0.45 | -1.18% | 38.11 | 38.11 | 37.9013 | 1,701 |
| May 24 2024 | 38.355 | 0.12 | 0.33% | 38.29 | 38.44 | 38.29 | 2,001 |
| May 23 2024 | 38.2305 | 0.27 | 0.71% | 38.46 | 38.55 | 38.2305 | 1,962 |
| May 22 2024 | 37.9623 | 0.07 | 0.19% | 38.01 | 38.09 | 37.89 | 3,238 |
| May 21 2024 | 37.8894 | -0.45 | -1.17% | 38.04 | 38.04 | 37.8239 | 1,757 |
| May 20 2024 | 38.3368 | 0.12 | 0.31% | 38.23 | 38.39 | 38.23 | 3,013 |
| May 17 2024 | 38.2199 | 0.21 | 0.55% | 38.04 | 38.2199 | 37.74 | 7,972 |
| May 16 2024 | 38.0117 | 0.25 | 0.66% | 38.07 | 38.08 | 37.93 | 9,385 |
| May 15 2024 | 37.7614 | 0.38 | 1.00% | 37.60 | 37.7614 | 37.5125 | 2,611 |
| May 14 2024 | 37.3857 | 0.21 | 0.57% | 37.22 | 37.3857 | 37.22 | 2,099 |
| May 13 2024 | 37.1741 | 0.28 | 0.75% | 37.07 | 37.1741 | 37.07 | 752 |
| May 10 2024 | 36.8987 | -0.15 | -0.41% | 37.08 | 37.08 | 36.88 | 3,696 |
| May 09 2024 | 37.05 | -0.21 | -0.57% | 37.07 | 37.07 | 37.00 | 2,803 |
| May 08 2024 | 37.2609 | -0.05 | -0.13% | 37.28 | 37.3039 | 37.25 | 824 |
| May 07 2024 | 37.3112 | -0.24 | -0.63% | 37.50 | 37.50 | 37.225 | 6,735 |
| May 06 2024 | 37.5495 | -0.21 | -0.56% | 37.59 | 37.59 | 37.46 | 2,447 |
| May 03 2024 | 37.7612 | -0.22 | -0.57% | 37.76 | 37.7612 | 37.6301 | 1,727 |
| May 02 2024 | 37.9768 | 0.55 | 1.46% | 37.73 | 37.9768 | 37.672 | 1,311 |
| May 01 2024 | 37.4301 | -0.03 | -0.09% | 37.50 | 37.684 | 37.43 | 9,206 |
| Apr 30 2024 | 37.4627 | -0.47 | -1.24% | 37.71 | 37.71 | 37.4627 | 1,669 |
| Apr 29 2024 | 37.9325 | -0.07 | -0.19% | 37.86 | 37.99 | 37.7805 | 2,867 |
| Apr 26 2024 | 38.0065 | 0.30 | 0.78% | 37.99 | 38.04 | 37.95 | 1,879 |
| Apr 25 2024 | 37.7114 | 0.09 | 0.25% | 37.62 | 37.7114 | 37.5312 | 175 |
| Apr 24 2024 | 37.6169 | -0.41 | -1.09% | 37.79 | 37.79 | 37.5407 | 834 |
| Apr 23 2024 | 38.0297 | 0.20 | 0.52% | 37.97 | 38.10 | 37.94 | 3,810 |
| Apr 22 2024 | 37.8333 | 0.41 | 1.11% | 37.82 | 37.92 | 37.65 | 3,085 |
| Apr 19 2024 | 37.4196 | 0.11 | 0.29% | 37.34 | 37.475 | 37.34 | 2,177 |
| Apr 18 2024 | 37.3117 | 0.18 | 0.48% | 37.24 | 37.51 | 37.16 | 5,366 |
| Apr 17 2024 | 37.1338 | -0.13 | -0.34% | 37.39 | 37.39 | 37.11 | 1,200 |
| Apr 16 2024 | 37.2612 | -0.31 | -0.82% | 37.38 | 37.38 | 37.225 | 6,715 |
| Apr 15 2024 | 37.5697 | -0.62 | -1.62% | 38.21 | 38.21 | 37.5001 | 7,636 |
| Apr 12 2024 | 38.1899 | -0.49 | -1.27% | 38.55 | 38.55 | 38.1106 | 3,217 |
| Apr 11 2024 | 38.6797 | 0.10 | 0.26% | 38.75 | 38.75 | 38.41 | 3,580 |
| Apr 10 2024 | 38.5797 | -0.30 | -0.78% | 38.67 | 38.67 | 38.38 | 4,535 |
| Apr 09 2024 | 38.8825 | 0.09 | 0.23% | 38.89 | 39.16 | 38.75 | 9,115 |
| Apr 08 2024 | 38.7922 | -0.06 | -0.15% | 39.02 | 39.02 | 38.7899 | 2,322 |
| Apr 05 2024 | 38.85 | 0.44 | 1.16% | 38.68 | 38.85 | 38.68 | 2,283 |
| Apr 04 2024 | 38.406 | 0.04 | 0.11% | 38.75 | 38.88 | 38.38 | 131,194 |
| Apr 03 2024 | 38.3626 | 0.34 | 0.89% | 38.27 | 38.47 | 38.1794 | 6,375 |
| Apr 02 2024 | 38.0251 | -0.19 | -0.50% | 38.50 | 38.50 | 37.875 | 1,942 |
| Apr 01 2024 | 38.2157 | -0.41 | -1.07% | 38.57 | 38.94 | 37.62 | 35,395 |
