DeGate
DG
Rank #1274
$0.0482
Updated 27 days ago
Market Cap
$18.63M
24h Volume
$391.86
Avg Volume (6m)
$11.22K
24h High/Low
$0.0487
$0.0479
$0.0479
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Exchange-based Tokens
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Zero Knowledge (ZK)
Layer 2 (L2)
Chains
Ethereum
0x53c8395465a8495...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0482 | $0.0487 | $0.0479 | $0.0482 | $391.86 | $18.63M |
| Dec 2, 2025 | $0.0485 | $0.0486 | $0.0480 | $0.0482 | $106.25 | $18.69M |
| Dec 1, 2025 | $0.0482 | $0.0487 | $0.0481 | $0.0484 | $5.38K | $18.73M |
| Nov 30, 2025 | $0.0482 | $0.0484 | $0.0482 | $0.0484 | $71.50 | $18.72M |
| Nov 29, 2025 | $0.0484 | $0.0484 | $0.0482 | $0.0482 | $71.53 | $18.74M |
| Nov 28, 2025 | $0.0483 | $0.0486 | $0.0483 | $0.0486 | $77.20 | $18.78M |
| Nov 27, 2025 | $0.0485 | $0.0488 | $0.0482 | $0.0482 | $5.28K | $18.77M |
| Nov 26, 2025 | $0.0483 | $0.0484 | $0.0479 | $0.0480 | $330.28 | $18.62M |
| Nov 25, 2025 | $0.0482 | $0.0485 | $0.0480 | $0.0481 | $4.23K | $18.63M |
| Nov 24, 2025 | $0.0484 | $0.0486 | $0.0480 | $0.0482 | $8.08K | $18.67M |
| Nov 23, 2025 | $0.0488 | $0.0488 | $0.0486 | $0.0486 | $127.04 | $18.82M |
| Nov 22, 2025 | $0.0488 | $0.0491 | $0.0485 | $0.0489 | $7.06K | $18.89M |
| Nov 21, 2025 | $0.0492 | $0.0499 | $0.0485 | $0.0486 | $10.59K | $19.06M |
| Nov 20, 2025 | $0.0498 | $0.0500 | $0.0493 | $0.0494 | $4.95K | $19.24M |
| Nov 19, 2025 | $0.0499 | $0.0501 | $0.0496 | $0.0497 | $36.25K | $19.30M |
| Nov 18, 2025 | $0.0482 | $0.0487 | $0.0480 | $0.0483 | $2.23K | $18.69M |
| Nov 17, 2025 | $0.0483 | $0.0489 | $0.0481 | $0.0483 | $368.99 | $18.72M |
| Nov 16, 2025 | $0.0483 | $0.0490 | $0.0482 | $0.0482 | $4.36K | $18.78M |
| Nov 15, 2025 | $0.0489 | $0.0489 | $0.0483 | $0.0484 | $10.27K | $18.79M |
| Nov 14, 2025 | $0.0496 | $0.0496 | $0.0484 | $0.0490 | $4.65K | $18.99M |
| Nov 13, 2025 | $0.0492 | $0.0496 | $0.0492 | $0.0492 | $326.52 | $19.10M |
| Nov 12, 2025 | $0.0495 | $0.0496 | $0.0490 | $0.0493 | $1.15K | $19.09M |
| Nov 11, 2025 | $0.0499 | $0.0501 | $0.0486 | $0.0499 | $1.08K | $19.24M |
| Nov 10, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $3.50K | $19.33M |
| Nov 9, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $20.89 | $19.32M |
| Nov 8, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $6.37K | $19.32M |
| Nov 7, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $50.11 | $19.57M |
| Nov 6, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $516.07 | $19.55M |
| Nov 5, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $1.01K | $19.56M |
| Nov 4, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $45.56 | $19.48M |
| Nov 3, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $50.76 | $19.46M |
| Nov 2, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $4.54K | $19.51M |
| Nov 1, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $860.55 | $19.53M |
| Oct 31, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $1.68K | $19.75M |
| Oct 30, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $864.32 | $19.64M |
| Oct 29, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $864.32 | $19.64M |
| Oct 28, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $3.31K | $19.73M |
| Oct 27, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $20.93K | $19.80M |
| Oct 26, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $20.93K | $19.80M |
| Oct 25, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $45.66 | $19.49M |
| Oct 24, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $66.87 | $19.51M |
| Oct 23, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $755.97 | $19.52M |
| Oct 22, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $1.26K | $19.45M |
| Oct 21, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $303.38 | $19.48M |
| Oct 20, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $629.19 | $19.48M |
| Oct 19, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $629.19 | $19.48M |
| Oct 18, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $749.10 | $19.41M |
| Oct 17, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $3.48 | $19.66M |
| Oct 16, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $764.70 | $19.61M |
| Oct 15, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $21.14 | $19.49M |
| Oct 14, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $19.83 | $19.53M |
| Oct 13, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $2.05K | $19.54M |
| Oct 12, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $14.88K | $19.56M |
| Oct 11, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $13.61K | $19.86M |
| Oct 10, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $13.61K | $19.86M |
| Oct 9, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $26.07 | $20.08M |
| Oct 8, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $1.65K | $20.21M |
| Oct 7, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $4.56K | $20.24M |
| Oct 6, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $11.04K | $20.39M |
| Oct 5, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $235.19 | $20.52M |
| Oct 4, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $1.12K | $20.66M |
| Oct 3, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $1.34K | $20.51M |
| Oct 2, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $1.58 | $20.65M |
| Oct 1, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $1.62K | $20.62M |
| Sep 30, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $26.16K | $20.66M |
| Sep 29, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $2.62 | $20.29M |
| Sep 28, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $16.26K | $20.38M |
| Sep 27, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $3.21K | $19.95M |
| Sep 26, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $2.16K | $20.02M |
| Sep 25, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $972.15 | $20.01M |
| Sep 24, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $1.03K | $20.06M |
| Sep 23, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $5.85K | $20.11M |
| Sep 22, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $142.97 | $20.28M |
| Sep 21, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $10.57K | $20.36M |
| Sep 20, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $1.04K | $20.46M |
| Sep 19, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $21.90K | $20.45M |
| Sep 18, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $525.62 | $20.94M |
| Sep 17, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $160.07 | $20.95M |
| Sep 16, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $3.44K | $20.92M |
| Sep 15, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $18.16K | $21.14M |
| Sep 14, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $5.32K | $20.64M |
| Sep 13, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $23.18K | $20.68M |
| Sep 12, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $1.29K | $20.10M |
| Sep 11, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $21.62K | $20.17M |
| Sep 10, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $22.07K | $20.83M |
| Sep 9, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $866.08K | $20.09M |
| Sep 8, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $5.00 | $18.85M |
| Sep 7, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $9.88K | $18.95M |
| Sep 6, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $5.38K | $19.13M |
| Sep 5, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $5.03K | $19.17M |
| Sep 4, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $11.29K | $19.45M |
| Sep 3, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $6.91K | $19.51M |
| Sep 2, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $127.56 | $19.65M |
| Sep 1, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $326.76 | $19.65M |
| Aug 31, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $327.62 | $19.64M |
| Aug 30, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $418.72 | $19.65M |
| Aug 29, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $2.05K | $19.65M |
| Aug 28, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $31.53 | $19.69M |
| Aug 27, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $18.31K | $19.83M |
| Aug 26, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $15.49K | $20.08M |
| Aug 25, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $9.26K | $19.89M |
| Aug 24, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $95.74 | $20.05M |
| Aug 23, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $825.23 | $20.06M |
| Aug 22, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $21.77 | $20.07M |
| Aug 21, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $10.21K | $20.07M |
| Aug 20, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $6.01K | $20.33M |
| Aug 19, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $188.92 | $20.42M |
| Aug 18, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $10.25 | $20.42M |
| Aug 17, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $2.83K | $20.43M |
| Aug 16, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $1.25K | $20.48M |
| Aug 15, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $11.02K | $20.57M |
| Aug 14, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $5.08K | $20.75M |
| Aug 13, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $1.73K | $20.66M |
| Aug 12, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $21.28 | $20.81M |
| Aug 11, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $926.88 | $20.69M |
| Aug 10, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $6.61K | $20.70M |
| Aug 9, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $19.30K | $20.86M |
| Aug 8, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $5.70K | $21.03M |
| Aug 7, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $72.03 | $21.16M |
| Aug 6, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $51.68 | $21.16M |
| Aug 5, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $3.52K | $21.18M |
| Aug 4, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $2.67K | $21.24M |
| Aug 3, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $5.74K | $21.35M |
| Aug 2, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $5.77K | $21.36M |
| Aug 1, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $5.82K | $21.16M |
| Jul 31, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $46.06 | $21.29M |
| Jul 30, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $1.45K | $21.31M |
| Jul 29, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $525.04 | $21.33M |
| Jul 28, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $367.28 | $21.34M |
| Jul 27, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $37.19 | $21.35M |
| Jul 26, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $28.17K | $21.35M |
| Jul 25, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $246.29 | $21.97M |
| Jul 24, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $84.66 | $21.98M |
| Jul 23, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $3.41K | $21.99M |
| Jul 22, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $75.16 | $22.06M |
| Jul 21, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $75.16 | $22.06M |
| Jul 20, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $27.35 | $22.06M |
| Jul 19, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $4.21K | $22.11M |
| Jul 18, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $706.66 | $22.17M |
| Jul 17, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $6.94K | $22.24M |
| Jul 16, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $3.05K | $22.09M |
| Jul 15, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $3.89K | $22.16M |
| Jul 14, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $1.78K | $22.25M |
| Jul 13, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $101.25 | $22.28M |
| Jul 12, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $2.43K | $22.29M |
| Jul 11, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $13.45K | $22.34M |
| Jul 10, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $12.50K | $22.65M |
| Jul 9, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $11.67K | $22.98M |
| Jul 8, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $195.07 | $23.18M |
| Jul 7, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $136.76 | $23.19M |
| Jul 6, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $663.44 | $23.20M |
| Jul 5, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $36.87K | $23.22M |
| Jul 4, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $125.17K | $23.94M |
| Jul 3, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $6.33K | $14.07M |
| Jul 2, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $15.27 | $14.08M |
| Jul 1, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $11.55K | $14.13M |
| Jun 30, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $9.19K | $13.61M |