×
×
Market Cap:  $331,508,879,12624h Vol:  $74,177,043,920BTC Dominance:  58.4%Cryptocurrencies:  7,144Markets:  29,775

Digital Gold (GOLD)

$57.16 USD (-2.09%)
0.00545608 BTC (-2.44%)
0.16900309 ETH (-1.51%)
Buy
Exchange
Gamble
Earn Crypto
  • Market Cap
    $773,685 USD
    73.85451544 BTC
    2,288 ETH
  • Volume (24h)
    $1,727,909 USD
    164.94290127 BTC
    5,109 ETH
  • Circulating Supply
    13,536 GOLD
  • Total Supply
    19,181 GOLD
  • Historical data for Digital Gold

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Mar 31, 2020
    49.56
    51.25
    48.70
    50.24
    7,491,162
    580,143
    Mar 30, 2020
    46.47
    51.54
    46.35
    50.26
    6,755,933
    580,432
    Mar 29, 2020
    48.66
    48.89
    46.12
    47.16
    3,668,368
    544,608
    Mar 28, 2020
    49.89
    50.27
    47.67
    48.65
    8,892,389
    561,846
    Mar 27, 2020
    51.71
    53.21
    49.85
    49.89
    6,549,898
    576,108
    Mar 26, 2020
    51.16
    52.97
    49.93
    51.72
    4,546,115
    597,251
    Mar 25, 2020
    50.09
    53.14
    48.63
    51.16
    8,656,653
    590,805
    Mar 24, 2020
    50.79
    52.50
    48.91
    50.17
    8,703,858
    579,313
    Mar 23, 2020
    47.63
    50.88
    47.18
    50.88
    9,698,686
    587,513
    Mar 22, 2020
    50.35
    51.30
    47.37
    47.63
    9,533,498
    550,023
    Mar 21, 2020
    49.29
    51.98
    45.99
    50.33
    8,175,589
    581,254
    Mar 20, 2020
    48.53
    51.40
    45.50
    49.29
    5,778,946
    569,191
    Mar 19, 2020
    47.60
    51.26
    46.38
    48.47
    6,236,566
    559,784
    Mar 18, 2020
    47.68
    49.10
    45.91
    47.60
    2,488,705
    549,671
    Mar 17, 2020
    47.16
    50.20
    46.75
    47.69
    3,748,068
    550,741
    Mar 16, 2020
    47.89
    50.66
    46.13
    47.15
    13,312,024
    544,464
    Mar 15, 2020
    47.92
    50.69
    46.65
    48.08
    10,420,110
    555,282
    Mar 14, 2020
    51.70
    52.18
    47.45
    47.92
    10,656,739
    553,417
    Mar 13, 2020
    51.91
    53.99
    46.92
    51.63
    37,883,038
    596,281
    Mar 12, 2020
    54.37
    54.49
    46.89
    51.66
    30,654,537
    596,612
    Mar 11, 2020
    53.53
    54.63
    51.25
    54.16
    6,589,343
    625,439
    Mar 10, 2020
    53.29
    54.49
    51.68
    53.36
    5,619,733
    616,206
    Mar 09, 2020
    54.03
    55.31
    51.90
    53.19
    13,580,063
    614,265
    Mar 08, 2020
    54.25
    56.03
    52.49
    54.04
    11,394,440
    624,131
    Mar 07, 2020
    52.71
    55.84
    51.46
    54.25
    4,719,644
    626,570
    Mar 06, 2020
    52.28
    54.05
    51.18
    52.38
    3,890,415
    604,954
    Mar 05, 2020
    51.30
    53.62
    50.92
    52.28
    4,132,805
    603,579
    Mar 04, 2020
    52.34
    54.19
    50.54
    51.27
    3,566,969
    592,172
    Mar 03, 2020
    52.06
    52.91
    49.54
    52.23
    3,462,331
    603,165
    Mar 02, 2020
    51.24
    52.76
    49.51
    50.99
    4,462,006
    588,943
    Mar 01, 2020
    51.86
    53.02
    49.03
    49.65
    4,616,440
    176,228
    Feb 29, 2020
    52.40
    52.96
    50.43
    51.39
    2,852,251
    182,418
    Feb 28, 2020
    53.30
    54.55
    51.18
    52.40
    3,583,922
    185,990
    Feb 27, 2020
    52.17
    54.44
    51.76
    52.95
    9,710,780
    187,948
    Feb 26, 2020
    51.77
    53.52
    50.29
    52.13
    11,534,664
    185,030
    Feb 25, 2020
    53.54
    54.08
    50.86
    51.70
    7,546,991
    183,513
    Feb 24, 2020
    52.26
    55.10
    51.59
    53.54
    7,974,668
    190,058
    Feb 23, 2020
    52.01
    52.66
    50.77
    52.23
    7,153,364
    185,406
    Feb 22, 2020
    52.49
    52.92
    51.10
    52.01
    5,705,218
    184,650
    Feb 21, 2020
    50.49
    54.13
    50.19
    51.96
    9,908,886
    184,473
    Feb 20, 2020
    50.45
    50.81
    49.84
    50.46
    14,123,962
    179,138
    Feb 19, 2020
    51.36
    51.91
    49.93
    50.21
    12,103,144
    178,260
    Feb 18, 2020
    51.21
    52.77
    49.38
    51.16
    10,564,889
    181,617
    Feb 17, 2020
    50.51
    51.52
    49.70
    51.21
    16,761,579
    181,803
    Feb 16, 2020
    49.40
    50.53
    49.26
    50.41
    16,979,208
    178,971
    Feb 15, 2020
    49.43
    51.23
    49.22
    49.52
    12,088,231
    175,832
    Feb 14, 2020
    49.75
    50.10
    48.76
    49.43
    11,240,441
    175,503
    Feb 13, 2020
    49.86
    50.94
    48.76
    49.86
    13,280,868
    177,044
    Feb 12, 2020
    49.34
    51.18
    49.06
    49.86
    8,472,934
    177,048
    Feb 11, 2020
    49.95
    52.28
    48.43
    49.24
    7,086,258
    174,831
    Feb 10, 2020
    51.15
    52.42
    48.61
    49.39
    8,218,972
    175,371
    Feb 09, 2020
    51.37
    52.24
    49.56
    51.88
    6,641,879
    184,230
    Feb 08, 2020
    52.01
    52.19
    51.01
    51.37
    8,648,340
    182,410
    Feb 07, 2020
    51.56
    52.37
    51.12
    51.86
    11,185,605
    184,169
    Feb 06, 2020
    50.78
    51.76
    49.20
    51.14
    9,302,733
    181,590
    Feb 05, 2020
    49.52
    51.88
    49.23
    50.78
    7,914,608
    180,324
    Feb 04, 2020
    50.41
    51.92
    49.10
    49.45
    5,970,849
    175,602
    Feb 03, 2020
    50.62
    51.16
    49.43
    50.52
    6,408,920
    179,398
    Feb 02, 2020
    50.52
    52.27
    50.31
    50.62
    6,904,222
    179,777
    Feb 01, 2020
    51.43
    51.46
    49.38
    50.51
    5,129,030
    179,385
    Jan 31, 2020
    51.49
    52.31
    48.84
    51.24
    3,293,032
    181,975
    Jan 30, 2020
    50.19
    52.18
    49.20
    51.57
    3,125,661
    183,129
    Jan 29, 2020
    50.88
    51.22
    50.10
    50.22
    7,215,845
    178,336
    Jan 28, 2020
    51.45
    51.98
    50.38
    50.87
    9,278,844
    180,644
    Jan 27, 2020
    50.97
    52.04
    50.05
    51.35
    7,077,809
    182,366
    Jan 26, 2020
    49.61
    51.35
    49.44
    50.75
    2,500,561
    180,224
    Jan 25, 2020
    50.43
    51.00
    49.39
    49.74
    3,290,672
    176,637
    Jan 24, 2020
    49.27
    50.62
    48.63
    50.40
    2,495,464
    178,993
    Jan 23, 2020
    50.83
    51.38
    48.94
    49.27
    3,150,925
    174,998
    Jan 22, 2020
    50.16
    51.55
    49.77
    50.84
    2,602,254
    180,567
    Jan 21, 2020
    50.86
    51.99
    49.80
    49.94
    4,659,337
    177,387
    Jan 20, 2020
    50.51
    51.23
    49.69
    50.86
    4,563,898
    180,642
    Jan 19, 2020
    51.08
    52.50
    49.94
    50.51
    7,354,588
    179,407
    Jan 18, 2020
    50.62
    52.25
    49.42
    51.10
    8,963,578
    181,498
    Jan 17, 2020
    49.12
    51.93
    48.95
    51.05
    10,882,748
    181,321
    Jan 16, 2020
    50.24
    51.04
    48.94
    49.15
    8,556,273
    174,584
    Jan 15, 2020
    51.10
    52.29
    49.53
    50.46
    11,123,328
    179,229
    Jan 14, 2020
    50.95
    51.94
    49.74
    51.23
    8,451,166
    181,959
    Jan 13, 2020
    50.93
    51.50
    49.83
    50.72
    1,898,694
    180,154
    Jan 12, 2020
    50.96
    51.03
    49.77
    50.59
    3,086,961
    179,701
    Jan 11, 2020
    50.13
    51.60
    49.62
    50.73
    3,456,325
    180,221
    Jan 10, 2020
    50.26
    50.45
    47.86
    50.25
    4,084,384
    178,492
    Jan 09, 2020
    50.60
    51.37
    49.44
    50.27
    2,273,032
    178,585
    Jan 08, 2020
    51.91
    52.66
    49.90
    51.10
    4,228,116
    181,524
    Jan 07, 2020
    51.26
    52.18
    50.28
    51.91
    3,892,517
    184,422
    Jan 06, 2020
    50.33
    51.69
    49.88
    51.26
    3,427,284
    182,085
    Jan 05, 2020
    50.95
    52.36
    48.44
    49.97
    2,131,271
    177,534
    Jan 04, 2020
    49.43
    51.19
    48.87
    50.93
    1,258,673
    180,934
    Jan 03, 2020
    48.57
    49.78
    47.93
    49.36
    2,972,861
    175,348
    Jan 02, 2020
    49.37
    49.79
    47.35
    48.50
    1,846,623
    172,313
    Jan 01, 2020
    48.20
    50.94
    47.87
    49.42
    1,515,094
    175,594
    Dec 31, 2019
    48.45
    49.11
    47.76
    48.32
    1,881,523
    171,671
    Dec 30, 2019
    48.72
    49.46
    47.98
    48.63
    2,302,717
    172,762

About Digital Gold

Digital Gold - is a blockchain-based project and stablecoin, designed to encourage the digitalization of the financial markets, and their afferent investment instruments. It hopes to achieve this by enabling users to purchase coverage in physical gold, via the ERC-20 Ethereum-based GOLD token.

Digital Gold Price

Digital Gold Price$57.16 USD
Digital Gold ROI
19.83%
Market Rank#1198
Market Cap$773,685 USD
24 Hour Volume$1,727,909 USD
Circulating Supply13,536 GOLD
Total Supply19,181 GOLD
Max SupplyNo Data
All Time High
$213.14 USD
(Jul 27, 2020)
All Time Low
$34.94 USD
(Jul 27, 2020)
52 Week High / Low
$174.30 USD /
$34.94 USD
90 Day High / Low
$174.30 USD /
$34.94 USD
30 Day High / Low
$70.27 USD /
$56.65 USD
7 Day High / Low
$70.27 USD /
$56.65 USD
24 Hour High / Low
$69.57 USD /
$56.65 USD
Yesterday's High / Low
$59.15 USD /
$56.62 USD
Yesterday's Open / Close
$59.00 USD /
$58.13 USD
Yesterday's Change$-0.868438 USD (-1.47%)
Yesterday's Volume$1,193,541 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.