DeGate
DG
Rank #1274
$0.0482
Updated 27 days ago
Market Cap
$18.63M
24h Volume
$391.86
Avg Volume (90d)
$3.81K
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 |