Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-10-09 | $47.30 | $47.49 | $50.86 | $45.56 |
2019-10-10 | $47.49 | $47.52 | $47.52 | $47.49 |
2019-10-11 | $47.76 | $46.51 | $46.98 | $43.54 |
2019-10-12 | $46.51 | $46.45 | $46.51 | $46.45 |
2019-10-13 | $45.99 | $46.78 | $47.04 | $46.47 |
2019-10-14 | $46.78 | $46.57 | $46.78 | $46.57 |
2019-10-16 | $46.96 | $46.23 | $46.53 | $44.98 |
2019-10-17 | $46.15 | $46.14 | $46.97 | $45.36 |
2019-10-18 | $46.31 | $46.50 | $47.65 | $45.42 |
2019-10-19 | $46.20 | $46.17 | $46.17 | $45.70 |
2019-10-20 | $46.17 | $46.41 | $46.41 | $46.17 |
2019-10-23 | $45.85 | $47.15 | $47.15 | $42.45 |
2019-10-24 | $47.15 | $47.97 | $47.97 | $47.15 |
2019-10-25 | $45.74 | $46.77 | $52.16 | $46.77 |
2019-10-26 | $46.77 | $47.26 | $47.26 | $46.77 |
2019-10-28 | $45.62 | $46.78 | $48.20 | $45.20 |
2019-10-29 | $46.78 | $46.22 | $46.78 | $46.22 |
2019-10-30 | $45.75 | $45.58 | $46.04 | $43.69 |
2019-10-31 | $45.58 | $45.85 | $45.85 | $45.58 |
2019-11-02 | $46.95 | $45.18 | $46.91 | $45.18 |
2019-11-03 | $46.40 | $45.85 | $46.40 | $45.84 |
2019-11-04 | $45.85 | $45.85 | $45.85 | $45.85 |
2019-11-10 | $45.91 | $46.47 | $46.93 | $45.41 |
2019-11-11 | $46.47 | $44.52 | $46.47 | $44.52 |
2019-11-12 | $45.80 | $45.80 | $45.80 | $45.80 |
2019-11-13 | $43.85 | $45.58 | $47.06 | $43.95 |
2019-11-14 | $45.58 | $45.79 | $45.79 | $45.58 |
2019-11-16 | $45.65 | $45.61 | $45.65 | $45.14 |
2019-11-17 | $45.61 | $45.60 | $45.61 | $45.60 |
2019-11-20 | $45.87 | $45.61 | $45.85 | $45.10 |
2019-11-21 | $45.61 | $45.47 | $45.61 | $45.47 |
2019-11-22 | $45.07 | $45.35 | $48.00 | $41.56 |
2019-11-23 | $45.49 | $45.68 | $47.19 | $45.46 |
2019-11-24 | $45.68 | $45.51 | $45.68 | $45.51 |
2019-11-25 | $44.47 | $45.59 | $50.22 | $44.78 |
2019-11-26 | $45.59 | $45.30 | $45.59 | $45.30 |
2019-11-29 | $45.27 | $44.90 | $46.07 | $44.90 |
2019-11-30 | $44.90 | $45.20 | $45.20 | $44.90 |
2019-12-02 | $45.47 | $46.44 | $46.44 | $44.87 |
2019-12-03 | $46.44 | $46.33 | $46.44 | $46.33 |
2019-12-05 | $43.72 | $45.49 | $46.34 | $44.44 |
2019-12-06 | $45.55 | $45.98 | $46.29 | $45.77 |
2019-12-07 | $45.98 | $46.01 | $46.01 | $45.98 |
2019-12-16 | $45.99 | $46.57 | $46.57 | $42.70 |
2019-12-17 | $46.24 | $46.62 | $46.62 | $41.50 |
2019-12-18 | $46.62 | $44.69 | $46.62 | $44.69 |
2019-12-19 | $47.16 | $47.11 | $47.26 | $44.90 |
2019-12-20 | $47.41 | $47.47 | $47.59 | $47.47 |
2019-12-21 | $47.47 | $47.51 | $47.51 | $47.47 |
2019-12-23 | $47.73 | $46.97 | $46.97 | $45.20 |
2019-12-24 | $46.97 | $47.15 | $47.15 | $46.97 |
2019-12-26 | $47.73 | $47.23 | $47.88 | $45.19 |
2019-12-27 | $47.23 | $47.29 | $47.29 | $47.23 |
2019-12-28 | $47.53 | $47.61 | $48.78 | $47.61 |
2019-12-29 | $47.61 | $47.55 | $47.61 | $47.55 |
2020-01-01 | $46.41 | $46.86 | $46.89 | $46.86 |
2020-01-02 | $46.86 | $46.95 | $46.95 | $46.86 |
2020-01-03 | $46.17 | $49.07 | $50.16 | $47.75 |
2020-01-04 | $49.07 | $49.53 | $49.53 | $49.07 |
2020-01-10 | $49.64 | $50.07 | $51.84 | $50.07 |
2020-01-11 | $50.07 | $50.50 | $50.50 | $50.07 |
2020-01-12 | $49.94 | $49.71 | $50.92 | $49.71 |
2020-01-13 | $49.71 | $50.22 | $50.22 | $49.71 |
2020-01-14 | $49.10 | $51.61 | $56.14 | $48.49 |
2020-01-15 | $51.61 | $51.36 | $51.61 | $51.36 |
2020-01-21 | $49.23 | $50.26 | $50.96 | $50.06 |
2020-01-22 | $50.18 | $50.30 | $50.43 | $49.38 |
2020-01-23 | $50.30 | $50.38 | $50.38 | $50.30 |
2020-01-24 | $50.51 | $50.66 | $51.98 | $50.57 |
2020-01-25 | $50.55 | $50.57 | $51.13 | $50.12 |
2020-01-26 | $50.57 | $50.36 | $50.57 | $50.36 |
2020-01-28 | $51.02 | $51.31 | $52.20 | $50.68 |
2020-01-29 | $51.31 | $51.12 | $51.31 | $51.12 |
2020-03-02 | $51.63 | $51.45 | $54.56 | $51.45 |
2020-03-03 | $51.45 | $51.83 | $51.83 | $51.45 |
2020-03-08 | $53.67 | $53.91 | $53.91 | $46.14 |
2020-03-09 | $53.91 | $53.82 | $53.91 | $53.82 |
2020-03-10 | $54.57 | $54.20 | $55.34 | $52.44 |
2020-03-11 | $54.20 | $53.53 | $54.20 | $53.53 |
2020-03-19 | $51.55 | $46.87 | $59.70 | $46.35 |
2020-03-20 | $46.87 | $46.98 | $46.98 | $46.87 |
2020-04-02 | $53.74 | $52.54 | $55.93 | $52.54 |
2020-04-03 | $52.54 | $52.37 | $52.54 | $52.37 |
2020-04-06 | $57.15 | $60.07 | $68.65 | $60.07 |
2020-04-07 | $60.07 | $59.91 | $60.07 | $59.91 |
2020-04-10 | $51.74 | $47.44 | $48.15 | $47.44 |
2020-04-11 | $47.44 | $47.71 | $47.71 | $47.44 |
2020-04-13 | $59.26 | $56.83 | $62.67 | $56.00 |
2020-04-14 | $56.88 | $66.60 | $67.09 | $56.97 |
2020-04-15 | $66.60 | $54.90 | $64.18 | $54.90 |
2020-04-16 | $54.90 | $54.35 | $54.90 | $54.35 |
2020-05-01 | $62.29 | $61.47 | $64.02 | $53.63 |
2020-05-02 | $61.47 | $64.25 | $64.25 | $62.10 |
2020-05-03 | $64.25 | $63.02 | $63.02 | $63.02 |
2020-05-04 | $55.11 | $55.70 | $60.86 | $55.11 |
2020-05-05 | $62.08 | $51.60 | $61.64 | $51.60 |
2020-05-06 | $51.60 | $51.63 | $51.63 | $51.60 |
2020-05-10 | $66.66 | $61.99 | $61.99 | $59.60 |
2020-05-11 | $55.00 | $54.94 | $57.50 | $54.94 |
2020-05-12 | $54.94 | $54.94 | $54.94 | $54.94 |
2020-06-09 | $53.73 | $53.68 | $53.68 | $53.19 |
2020-06-10 | $53.68 | $53.68 | $53.68 | $53.68 |
2020-06-11 | $54.07 | $59.85 | $59.85 | $50.19 |
2020-06-12 | $59.85 | $59.70 | $59.85 | $59.70 |
2020-06-14 | $55.25 | $55.11 | $57.94 | $55.11 |
2020-06-15 | $55.11 | $55.11 | $55.11 | $55.11 |
2020-07-02 | $60.07 | $56.62 | $58.89 | $45.30 |
2020-07-03 | $56.62 | $56.50 | $56.62 | $56.50 |
2020-08-03 | $62.00 | $62.00 | $62.00 | $62.00 |
2020-08-04 | $62.00 | $62.00 | $62.00 | $62.00 |
2020-08-05 | $58.82 | $57.28 | $60.53 | $57.28 |
2020-08-06 | $57.28 | $57.32 | $57.32 | $57.28 |
2020-08-10 | $64.00 | $60.50 | $64.00 | $60.50 |
2020-08-11 | $56.53 | $45.47 | $54.38 | $45.47 |
2020-08-12 | $57.94 | $57.82 | $57.94 | $48.10 |
2020-08-13 | $57.82 | $57.82 | $57.82 | $57.82 |
2020-08-31 | $54.10 | $55.13 | $55.13 | $54.10 |
2020-09-01 | $55.13 | $61.23 | $61.23 | $55.13 |
2020-09-02 | $61.23 | $61.23 | $61.23 | $61.23 |
2020-09-03 | $61.23 | $52.20 | $61.23 | $52.10 |
2020-09-04 | $52.20 | $61.50 | $61.50 | $52.20 |
2020-09-05 | $61.50 | $40.00 | $61.50 | $19.35 |
2020-09-06 | $40.00 | $40.00 | $40.00 | $40.00 |
2020-09-30 | $53.45 | $60.09 | $60.50 | $53.45 |
2020-10-01 | $60.09 | $60.09 | $60.09 | $60.09 |
2020-10-02 | $60.73 | $59.62 | $61.00 | $59.62 |
2020-10-03 | $59.62 | $59.54 | $60.45 | $59.54 |
2020-10-04 | $59.54 | $60.45 | $60.45 | $59.54 |
2020-10-05 | $60.45 | $60.45 | $60.45 | $60.45 |
2020-11-02 | $59.81 | $60.33 | $60.33 | $59.81 |
2020-11-03 | $60.33 | $60.99 | $60.99 | $60.06 |
2020-11-04 | $60.99 | $60.99 | $60.99 | $60.99 |
2020-11-05 | $60.99 | $60.99 | $60.99 | $60.99 |
2020-11-06 | $62.00 | $62.00 | $62.00 | $62.00 |
2020-11-07 | $62.00 | $62.00 | $62.00 | $62.00 |
2020-11-08 | $62.00 | $62.00 | $62.14 | $62.00 |
2020-11-09 | $62.00 | $62.00 | $62.00 | $62.00 |
2020-12-02 | $58.03 | $58.57 | $58.57 | $58.01 |
2020-12-03 | $58.57 | $58.57 | $58.57 | $58.57 |
2020-12-05 | $57.00 | $57.00 | $57.00 | $57.00 |
2020-12-06 | $57.00 | $57.00 | $57.00 | $57.00 |
2020-12-31 | $40.96 | $44.79 | $44.79 | $40.96 |
2021-01-01 | $44.79 | $44.79 | $44.79 | $44.79 |
2021-01-02 | $73.30 | $43.98 | $73.30 | $43.98 |
2021-01-03 | $44.60 | $58.90 | $58.90 | $44.60 |
2021-01-04 | $58.90 | $59.99 | $61.93 | $54.00 |
2021-01-05 | $59.99 | $59.99 | $59.99 | $59.99 |
2021-01-06 | $63.00 | $55.00 | $63.00 | $54.30 |
2021-01-07 | $55.00 | $55.00 | $55.00 | $55.00 |
2021-02-01 | $62.60 | $59.65 | $62.60 | $59.65 |
2021-02-02 | $59.65 | $59.32 | $62.70 | $58.78 |
2021-02-03 | $59.32 | $58.66 | $59.32 | $58.66 |
2021-02-04 | $58.66 | $57.33 | $58.66 | $57.33 |
2021-02-05 | $57.33 | $57.33 | $57.33 | $57.33 |
2021-02-08 | $58.13 | $58.53 | $59.12 | $58.13 |
2021-02-09 | $58.53 | $58.53 | $58.53 | $58.53 |
2021-03-02 | $55.12 | $55.35 | $55.35 | $55.12 |
2021-03-03 | $55.35 | $55.35 | $55.35 | $55.35 |
2021-03-04 | $55.35 | $54.73 | $55.35 | $54.73 |
2021-03-05 | $54.73 | $54.21 | $54.73 | $54.21 |
2021-03-06 | $54.21 | $54.21 | $54.21 | $54.21 |
2021-03-07 | $54.07 | $54.07 | $54.07 | $54.07 |
2021-03-08 | $54.07 | $54.07 | $54.07 | $54.07 |
2021-05-31 | $59.03 | $59.30 | $59.30 | $59.03 |
2021-06-01 | $59.30 | $59.30 | $59.30 | $59.30 |
2023-09-22 | $51.62 | $51.62 | $51.62 | $51.62 |
2023-09-23 | $51.62 | $51.62 | $51.62 | $51.62 |
2023-09-24 | $51.62 | $51.62 | $51.62 | $51.62 |
2023-09-25 | $51.62 | $51.62 | $51.62 | $51.62 |
2023-09-26 | $51.62 | $51.62 | $51.62 | $51.62 |
Pair | Exchange |
---|---|
DGX/ETH | bitfinex |
DGX/USD | bitfinex |
DGX/ETH | ethermium |
DGX/ETH | ethfinex |
DGX/USD | ethfinex |
DGX/ETH | idex |
Digix is an asset tokenization platform that puts gold asset ownership on the blockchain, making digital gold transferrable. Digix' ecosystem is powered by two native tokens: DGX and DGD. DGX is an ERC20 security token which democratizes access to gold. DGX represents physical gold where 1 DGX represents 1 gram of gold. The DGD token gives users the right to profits in the trading of DGX tokens which own the right to gold stored in a vault in Singapore. So if people trade 20 gold bars per day - the DGD token holders will have the profits of the commission from those trades distributed equally amongst themselves.
Sorry, detailed technology about Digix Gold Token is not currently available
Sorry, detailed features about Digix Gold Token is not currently available