What historical data is shown for DGAI?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 73 days from MEXC — the same candle venues used on the chart.
DGrid AI (DGAI) Historical Data
BSC
DGrid AI Historical Price Information — Daily DGAI Open, High, Low, Close & Volume
$0.624213
-7.11% 1D
Recently Viewed
1H+1.87%
1D-7.11%
1W-22.01%
1M-36.77%
DGrid AI (DGAI) has 73 days of daily open, high, low and close on file. Over that window DGAI ranged $0.6309 to $1.0635, closed at $0.6309 and is down 9.7% across the window.
DGrid AI — Window Stats
73 daily bars · MEXCBars
73
Window high
$1.0635
Window low
$0.6309
First → last
-9.65%
Latest close
$0.6309
vs live
-1.06%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
DGAI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.6647 | $0.6672 | $0.6039 | $0.6309 | -5.09% | $1.94M | $94.63M |
| Nov 3, 2026 | $0.6764 | $0.6765 | $0.6429 | $0.6647 | -1.73% | $4.86M | $99.70M |
| Nov 2, 2026 | $0.6930 | $0.7071 | $0.6613 | $0.6764 | -2.40% | $5.38M | $101.46M |
| Nov 1, 2026 | $0.7517 | $0.7554 | $0.6830 | $0.6930 | -7.81% | $3.72M | $103.95M |
| Oct 31, 2026 | $0.7742 | $0.7884 | $0.7513 | $0.7517 | -2.91% | $3.17M | $112.75M |
| Oct 30, 2026 | $0.7800 | $0.7952 | $0.7501 | $0.7742 | -0.74% | $4.61M | $116.13M |
| Oct 29, 2026 | $0.7827 | $0.8048 | $0.7670 | $0.7800 | -0.34% | $8.01M | $117.00M |
| Oct 28, 2026 | $0.7874 | $0.8057 | $0.7609 | $0.7827 | -0.60% | $5.22M | $117.40M |
| Oct 27, 2026 | $0.8625 | $0.8695 | $0.7823 | $0.7874 | -8.71% | $5.16M | $118.11M |
| Oct 26, 2026 | $0.8415 | $0.8731 | $0.8372 | $0.8625 | +2.50% | $6.28M | $129.37M |
| Oct 25, 2026 | $0.8579 | $0.8770 | $0.8329 | $0.8415 | -1.91% | $3.40M | $126.22M |
| Oct 24, 2026 | $0.8895 | $0.9002 | $0.8493 | $0.8579 | -3.55% | $4.58M | $128.68M |
| Oct 23, 2026 | $0.9038 | $0.9045 | $0.8820 | $0.8895 | -1.58% | $4.10M | $133.42M |
| Oct 22, 2026 | $0.9108 | $0.9324 | $0.8987 | $0.9038 | -0.77% | $5.20M | $135.57M |
| Oct 21, 2026 | $0.9208 | $0.9277 | $0.8993 | $0.9108 | -1.09% | $6.12M | $136.62M |
| Oct 20, 2026 | $0.9358 | $0.9572 | $0.9102 | $0.9208 | -1.60% | $5.47M | $138.12M |
| Oct 19, 2026 | $0.8634 | $0.9489 | $0.8624 | $0.9358 | +8.39% | $5.24M | $140.37M |
| Oct 18, 2026 | $0.8173 | $0.8701 | $0.8162 | $0.8634 | +5.64% | $4.74M | $129.51M |
| Oct 17, 2026 | $0.8474 | $0.8492 | $0.8099 | $0.8173 | -3.55% | $3.27M | $122.59M |
| Oct 16, 2026 | $0.9027 | $0.9042 | $0.8452 | $0.8474 | -6.13% | $4.95M | $127.11M |
| Oct 15, 2026 | $0.9182 | $0.9294 | $0.8973 | $0.9027 | -1.69% | $5.84M | $135.40M |
| Oct 14, 2026 | $0.9146 | $0.9485 | $0.9105 | $0.9182 | +0.39% | $6.73M | $137.73M |
| Oct 13, 2026 | $0.9360 | $0.9590 | $0.9100 | $0.9146 | -2.29% | $5.79M | $137.19M |
| Oct 12, 2026 | $0.9575 | $0.9605 | $0.9351 | $0.9360 | -2.25% | $5.59M | $140.40M |
| Oct 11, 2026 | $0.9705 | $0.9718 | $0.9428 | $0.9575 | -1.34% | $3.73M | $143.62M |
| Oct 10, 2026 | $0.9737 | $0.9816 | $0.9514 | $0.9705 | -0.33% | $3.28M | $145.57M |
| Oct 9, 2026 | $0.9656 | $0.9778 | $0.9595 | $0.9737 | +0.84% | $4.01M | $146.05M |
| Oct 8, 2026 | $0.9653 | $0.9723 | $0.9309 | $0.9656 | +0.03% | $5.36M | $144.84M |
| Oct 7, 2026 | $0.9830 | $0.9874 | $0.9565 | $0.9653 | -1.80% | $4.85M | $144.79M |
| Oct 6, 2026 | $0.9626 | $0.9872 | $0.9596 | $0.9830 | +2.12% | $4.03M | $147.45M |
| Oct 5, 2026 | $0.9885 | $0.9954 | $0.9504 | $0.9626 | -2.62% | $5.33M | $144.39M |
| Oct 4, 2026 | $1.0366 | $1.0523 | $0.9831 | $0.9885 | -4.64% | $3.86M | $148.27M |
| Oct 3, 2026 | $0.9081 | $1.0436 | $0.9078 | $1.0366 | +14.15% | $2.91M | $155.49M |
| Oct 2, 2026 | $0.9017 | $0.9221 | $0.8992 | $0.9081 | +0.71% | $4.59M | $136.21M |
| Oct 1, 2026 | $0.9168 | $0.9319 | $0.9001 | $0.9017 | -1.65% | $3.71M | $135.25M |
| Sep 30, 2026 | $0.9632 | $0.9656 | $0.9063 | $0.9168 | -4.82% | $14.23M | $137.52M |
| Sep 29, 2026 | $1.0164 | $1.0172 | $0.9506 | $0.9632 | -5.23% | $12.69M | $144.48M |
| Sep 28, 2026 | $1.0156 | $1.0251 | $1.0034 | $1.0164 | +0.08% | $18.61M | $152.46M |
| Sep 27, 2026 | $1.0156 | $1.0219 | $1.0066 | $1.0156 | +0.00% | $14.32M | $152.34M |
| Sep 26, 2026 | $1.0306 | $1.0314 | $1.00 | $1.0156 | -1.46% | $10.72M | $152.34M |
| Sep 25, 2026 | $1.0335 | $1.0436 | $1.0231 | $1.0306 | -0.28% | $12.75M | $154.59M |
| Sep 24, 2026 | $1.0281 | $1.0448 | $1.0198 | $1.0335 | +0.53% | $14.57M | $155.02M |
| Sep 23, 2026 | $1.0497 | $1.0568 | $1.0196 | $1.0281 | -2.06% | $17.59M | $154.21M |
| Sep 22, 2026 | $1.0635 | $1.0767 | $1.0381 | $1.0497 | -1.30% | $20.30M | $157.45M |
| Sep 21, 2026 | $0.9545 | $1.139 | $0.9505 | $1.0635 | +11.42% | $42.17M | $159.52M |
| Sep 20, 2026 | $0.9659 | $0.9685 | $0.9468 | $0.9545 | -1.18% | $20.24M | $143.17M |
| Sep 19, 2026 | $0.9573 | $0.9741 | $0.9495 | $0.9659 | +0.90% | $13.34M | $144.88M |
| Sep 18, 2026 | $0.9263 | $0.9712 | $0.9235 | $0.9573 | +3.35% | $30.97M | $143.59M |
| Sep 17, 2026 | $0.9174 | $0.9444 | $0.9140 | $0.9263 | +0.97% | $18.13M | $138.94M |
| Sep 16, 2026 | $0.7592 | $0.9855 | $0.6840 | $0.9174 | +20.84% | $18.43M | $137.61M |
| Sep 15, 2026 | $0.7481 | $0.7787 | $0.7366 | $0.7592 | +1.48% | $14.01M | $113.88M |
| Sep 14, 2026 | $0.7442 | $0.7744 | $0.7353 | $0.7481 | +0.52% | $18.28M | $112.21M |
| Sep 13, 2026 | $0.7467 | $0.7567 | $0.7313 | $0.7442 | -0.33% | $10.90M | $111.63M |
| Sep 12, 2026 | $0.7442 | $0.7511 | $0.7426 | $0.7467 | +0.34% | $6.98M | $112.00M |
| Sep 11, 2026 | $0.7189 | $0.8063 | $0.7183 | $0.7442 | +3.52% | $27.08M | $111.63M |
| Sep 10, 2026 | $0.7573 | $0.7811 | $0.7161 | $0.7189 | -5.07% | $27.72M | $107.83M |
| Sep 9, 2026 | $0.7492 | $0.7862 | $0.7492 | $0.7573 | +1.08% | $25.07M | $113.59M |
| Sep 8, 2026 | $0.7681 | $0.7786 | $0.7272 | $0.7492 | -2.46% | $44.56M | $112.38M |
| Sep 7, 2026 | $0.7984 | $0.8000 | $0.7555 | $0.7681 | -3.80% | $32.18M | $115.21M |
| Sep 6, 2026 | $0.7880 | $0.8019 | $0.7783 | $0.7984 | +1.32% | $16.80M | $119.76M |
| Sep 5, 2026 | $0.7837 | $0.7952 | $0.7799 | $0.7880 | +0.55% | $6.82M | $118.20M |
| Sep 4, 2026 | $0.7873 | $0.7970 | $0.7644 | $0.7837 | -0.46% | $24.79M | $117.55M |
| Sep 3, 2026 | $0.6595 | $0.8430 | $0.6450 | $0.7873 | +19.38% | $54.68M | $118.09M |
| Sep 2, 2026 | $0.6943 | $0.6961 | $0.6200 | $0.6595 | -5.01% | $34.14M | $98.92M |
| Sep 1, 2026 | $0.7010 | $0.7417 | $0.6524 | $0.6943 | -0.96% | $33.65M | $104.14M |
| Aug 31, 2026 | $0.6677 | $0.7298 | $0.6528 | $0.7010 | +4.99% | $40.46M | $105.15M |
| Aug 30, 2026 | $0.6833 | $0.7420 | $0.6422 | $0.6677 | -2.28% | $48.16M | $100.15M |
| Aug 29, 2026 | $0.6607 | $0.6874 | $0.6518 | $0.6833 | +3.42% | $25.83M | $102.49M |
| Aug 28, 2026 | $0.7597 | $0.7812 | $0.6440 | $0.6607 | -13.03% | $22.14M | $99.10M |
| Aug 27, 2026 | $0.7589 | $0.8139 | $0.7245 | $0.7597 | +0.11% | $21.22M | $113.95M |
| Aug 26, 2026 | $0.6809 | $0.7702 | $0.6463 | $0.7589 | +11.46% | $32.34M | $113.83M |
| Aug 25, 2026 | $0.6983 | $0.7524 | $0.6771 | $0.6809 | -2.49% | $32.44M | $102.13M |
| Aug 24, 2026 | $0.0500 | $0.8503 | $0.0500 | $0.6983 | — | $14.77M | $104.74M |
DGrid AI Historical Data FAQ
Window highs, lows, best/worst days and volume for DGrid AIWhat is the all-time high for DGAI?
DGrid AI's record price is about $1.14. It currently trades at $0.624213, roughly 45.2% below that peak. The all-time low on record is $0.364155. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the DGAI market cap?
DGrid AI has a market capitalisation of about $93.29M, on roughly $45.27M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did DGAI change over this window?
Across 73 daily candles, close-to-close moved down 9.65%.
What were DGAI's high and low in this window?
In this sample, the highest trade print is about $1.139 (Sep 21, 2026) and the lowest about $0.0500 (Aug 24, 2026).
What were DGAI's best and worst days in this window?
Best close-to-close day was about +20.84% (Sep 16, 2026); worst was -13.03% (Aug 28, 2026).