DGrid AI DGAI
$0.9139-0.01 (-1.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.91 | -0.44% | $0.92 | $0.93 | $0.90 | 1.07B |
| 2026-09-30 | $0.92 | -4.86% | $0.96 | $0.97 | $0.91 | 1.07B |
| 2026-09-29 | $0.96 | -5.19% | $1.02 | $1.02 | $0.95 | 1.07B |
| 2026-09-28 | $1.02 | +0.10% | $1.01 | $1.02 | $1.00 | 1.14B |
| 2026-09-27 | $1.01 | -0.08% | $1.02 | $1.02 | $1.01 | 1.11B |
| 2026-09-26 | $1.02 | -1.46% | $1.03 | $1.03 | $1.00 | 1.05B |
| 2026-09-25 | $1.03 | -0.17% | $1.03 | $1.04 | $1.02 | 1.18B |
| 2026-09-24 | $1.03 | +0.48% | $1.03 | $1.04 | $1.02 | 1.11B |
| 2026-09-23 | $1.03 | -2.06% | $1.05 | $1.06 | $1.02 | 1.14B |
| 2026-09-22 | $1.05 | -1.47% | $1.06 | $1.07 | $1.04 | 1.13B |
| 2026-09-21 | $1.06 | +11.51% | $0.95 | $1.13 | $0.95 | 1.18B |
| 2026-09-20 | $0.95 | -1.17% | $0.97 | $0.97 | $0.95 | 1.11B |
| 2026-09-19 | $0.97 | +0.96% | $0.96 | $0.97 | $0.95 | 773.53M |
| 2026-09-18 | $0.96 | +3.39% | $0.93 | $0.97 | $0.92 | 315.41M |
| 2026-09-17 | $0.93 | +0.98% | $0.92 | $0.94 | $0.91 | 135.41M |
| 2026-09-16 | $0.92 | +20.74% | $0.76 | $0.98 | $0.69 | 126.11M |
| 2026-09-15 | $0.76 | +1.62% | $0.75 | $0.78 | $0.74 | 37.98M |
| 2026-09-14 | $0.75 | +0.49% | $0.74 | $0.77 | $0.74 | 37.27M |
| 2026-09-13 | $0.74 | -0.38% | $0.75 | $0.76 | $0.73 | 24.17M |
| 2026-09-12 | $0.75 | +0.36% | $0.74 | $0.75 | $0.74 | 19.76M |
| 2026-09-11 | $0.74 | +3.17% | $0.72 | $0.79 | $0.72 | 58.40M |
| 2026-09-10 | $0.72 | -4.80% | $0.76 | $0.77 | $0.72 | 63.33M |
| 2026-09-09 | $0.76 | +1.17% | $0.75 | $0.78 | $0.75 | 60.56M |
| 2026-09-08 | $0.75 | -2.59% | $0.77 | $0.78 | $0.73 | 94.51M |
| 2026-09-07 | $0.77 | -3.75% | $0.80 | $0.80 | $0.76 | 104.77M |
| 2026-09-06 | $0.80 | +1.25% | $0.79 | $0.80 | $0.78 | 58.52M |
| 2026-09-05 | $0.79 | +0.56% | $0.78 | $0.79 | $0.78 | 48.02M |
| 2026-09-04 | $0.78 | -0.41% | $0.79 | $0.80 | $0.77 | 74.57M |
| 2026-09-03 | $0.79 | +19.74% | $0.66 | $0.83 | $0.65 | 134.49M |
| 2026-09-02 | $0.66 | -5.24% | $0.69 | $0.69 | $0.62 | 112.49M |
| 2026-09-01 | $0.69 | -0.93% | $0.70 | $0.74 | $0.66 | 108.30M |
| 2026-08-31 | $0.70 | +5.32% | $0.67 | $0.73 | $0.65 | 118.90M |
| 2026-08-30 | $0.66 | -2.78% | $0.68 | $0.74 | $0.64 | 155.41M |
| 2026-08-29 | $0.68 | +3.69% | $0.66 | $0.69 | $0.65 | 89.93M |
| 2026-08-28 | $0.66 | -13.24% | $0.76 | $0.78 | $0.65 | 116.83M |
| 2026-08-27 | $0.76 | -0.52% | $0.76 | $0.81 | $0.73 | 132.36M |
| 2026-08-26 | $0.76 | +12.03% | $0.68 | $0.76 | $0.65 | 190.48M |
| 2026-08-25 | $0.68 | -2.65% | $0.70 | $0.75 | $0.68 | 144.93M |
| 2026-08-24 | $0.70 | — | $0.10 | $0.84 | $0.10 | 107.44M |