Grayscale Digital

GDLC
🏛️ usa →
53.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 41.40 41.68 40.54 41.14 0.0M
2024-12-30 41.00 41.40 40.01 41.00 0.0M
2024-12-27 41.38 42.11 41.05 41.73 0.0M
2024-12-26 42.26 42.40 41.65 41.68 0.1M
2024-12-24 42.09 43.26 41.62 43.13 0.0M
2024-12-23 42.44 42.69 40.38 41.21 0.1M
2024-12-20 41.98 43.00 41.69 42.70 0.1M
2024-12-19 46.47 46.94 42.51 43.00 0.1M
2024-12-18 48.98 48.98 45.61 46.23 0.2M
2024-12-17 47.89 49.00 47.52 49.00 0.1M
2024-12-16 46.05 48.00 46.05 47.65 0.1M
2024-12-13 45.34 45.83 44.82 45.23 0.1M
2024-12-12 45.84 46.02 44.49 44.98 0.1M
2024-12-11 44.41 46.16 44.41 45.96 0.1M
2024-12-10 45.34 45.34 42.50 43.75 0.1M
2024-12-09 46.74 46.74 44.56 44.99 0.1M
2024-12-06 45.71 47.25 45.01 47.09 0.1M
2024-12-05 46.25 47.56 42.75 44.95 0.1M
2024-12-04 43.85 45.44 43.85 45.22 0.1M
2024-12-03 42.96 43.95 42.50 43.85 0.1M
2024-12-02 42.30 43.99 41.79 42.95 0.1M
2024-11-29 41.05 43.13 41.05 42.30 0.1M
2024-11-27 40.25 41.00 40.10 40.99 0.1M
2024-11-26 38.65 38.65 37.06 38.35 0.1M
2024-11-25 40.69 40.98 38.62 39.25 0.1M
2024-11-22 39.55 40.90 39.55 40.65 0.1M
2024-11-21 40.10 40.87 39.30 39.67 0.2M
2024-11-20 39.76 40.08 38.73 39.07 0.1M
2024-11-19 40.00 40.29 39.00 39.61 0.1M
2024-11-18 38.52 40.00 37.79 40.00 0.2M
2024-11-15 37.28 38.00 37.22 38.00 0.1M
2024-11-14 38.40 38.99 36.84 37.35 0.1M
2024-11-13 39.88 39.97 38.06 38.06 0.3M
2024-11-12 35.94 40.83 35.70 40.45 0.6M
2024-11-11 35.81 36.40 34.73 36.16 0.4M
2024-11-08 33.51 34.30 32.55 33.96 0.3M
2024-11-07 30.73 33.90 30.52 33.90 0.4M
2024-11-06 29.37 31.13 29.02 30.95 0.2M
2024-11-05 26.30 27.31 26.30 26.92 0.1M
2024-11-04 26.92 26.95 25.72 25.83 0.1M
2024-11-01 27.63 28.49 26.65 26.92 0.1M
2024-10-31 29.15 29.20 27.57 27.70 0.1M
2024-10-30 29.51 29.60 29.10 29.17 0.1M
2024-10-29 28.53 29.75 28.53 29.72 0.2M
2024-10-28 28.31 28.67 27.79 28.20 0.1M
2024-10-25 28.25 28.30 27.35 27.88 0.1M
2024-10-24 27.90 28.25 27.78 28.25 0.1M
2024-10-23 28.00 28.37 27.16 27.70 0.2M
2024-10-22 28.30 28.61 27.67 28.51 0.2M
2024-10-21 28.49 28.73 28.09 28.45 0.1M
2024-10-18 26.92 28.72 26.92 28.44 0.2M
2024-10-17 26.92 27.25 26.68 26.90 0.2M
2024-10-16 23.79 26.90 23.77 26.85 0.5M
2024-10-15 22.70 23.70 22.61 23.15 0.1M
2024-10-14 22.48 22.99 22.26 22.98 0.1M
2024-10-11 21.13 22.02 20.79 22.02 0.1M
2024-10-10 20.75 20.94 20.28 20.39 0.0M
2024-10-09 21.04 21.46 20.82 20.89 0.0M
2024-10-08 20.25 21.41 20.25 21.17 0.1M
2024-10-07 20.45 21.28 20.45 20.65 0.1M
2024-10-04 20.00 20.55 19.90 20.35 0.0M
2024-10-03 19.50 19.99 19.50 19.96 0.0M
2024-10-02 19.65 20.20 19.42 19.65 0.1M
2024-10-01 20.20 20.34 19.50 19.66 0.1M
2024-09-30 20.39 20.55 19.99 20.20 0.1M
2024-09-27 21.00 21.20 20.46 20.71 0.1M
2024-09-26 19.36 21.04 19.36 20.65 0.2M
2024-09-25 19.67 19.67 19.21 19.37 0.0M
2024-09-24 19.43 19.70 19.27 19.70 0.0M
2024-09-23 19.25 19.79 19.02 19.56 0.0M
2024-09-20 19.00 19.33 19.00 19.09 0.0M
2024-09-19 18.67 19.35 18.67 19.00 0.1M
2024-09-18 18.25 18.67 17.95 18.06 0.0M
2024-09-17 17.93 18.99 17.93 18.17 0.1M
2024-09-16 18.43 18.43 17.63 17.89 0.0M
2024-09-13 18.00 18.74 17.90 18.53 0.0M
2024-09-12 18.24 18.47 17.91 18.30 0.0M
2024-09-11 18.00 18.53 17.36 18.24 0.1M
2024-09-10 18.00 18.42 17.73 18.27 0.1M
2024-09-09 17.35 18.06 17.26 18.06 0.1M
2024-09-06 17.61 17.97 16.81 17.03 0.1M
2024-09-05 18.23 18.23 17.27 17.50 0.1M
2024-09-04 18.31 18.60 17.90 18.34 0.1M
2024-09-03 18.90 19.03 18.34 18.51 0.0M
2024-08-30 19.29 19.42 18.86 18.90 0.0M
2024-08-29 19.30 19.95 19.20 19.23 0.0M
2024-08-28 19.90 19.90 19.10 19.26 0.1M
2024-08-27 20.45 20.46 19.95 20.13 0.0M
2024-08-26 20.49 21.05 20.20 20.56 0.1M
2024-08-23 19.81 20.85 19.64 20.56 0.0M
2024-08-22 19.94 20.06 19.58 19.58 0.0M
2024-08-21 19.54 20.24 19.37 20.24 0.0M
2024-08-20 19.75 20.12 19.38 19.53 0.0M
2024-08-19 19.51 19.57 19.16 19.57 0.0M
2024-08-16 19.24 19.73 18.89 19.72 0.1M
2024-08-15 19.44 19.82 18.85 18.99 0.0M
2024-08-14 20.36 20.36 19.21 19.42 0.1M
2024-08-13 19.98 20.50 19.68 20.20 0.1M
2024-08-12 20.42 20.57 19.80 20.18 0.1M
2024-08-09 20.44 20.74 20.20 20.42 0.0M
2024-08-08 20.00 20.50 19.65 20.32 0.1M
2024-08-07 19.97 20.44 18.79 18.90 0.1M
2024-08-06 18.85 19.94 18.63 19.94 0.1M
2024-08-05 17.78 19.18 17.01 18.40 0.1M
2024-08-02 22.56 22.74 21.49 21.62 0.1M
2024-08-01 23.16 23.17 21.91 22.27 0.1M
2024-07-31 23.38 23.74 23.20 23.20 0.0M
2024-07-30 24.09 24.09 23.31 23.31 0.1M
2024-07-29 25.11 25.50 23.98 24.31 0.1M
2024-07-26 23.98 24.99 23.98 24.60 0.0M
2024-07-25 22.45 23.52 22.43 23.41 0.1M
2024-07-24 23.59 24.47 23.25 23.55 0.1M
2024-07-23 24.00 24.00 23.39 23.39 0.0M
2024-07-22 23.91 24.44 23.91 24.13 0.1M
2024-07-19 23.00 23.98 23.00 23.90 0.1M
2024-07-18 23.99 24.00 22.69 22.74 0.1M
2024-07-17 23.52 23.91 23.33 23.87 0.0M
2024-07-16 23.12 24.12 23.12 23.75 0.1M
2024-07-15 22.23 23.67 22.22 23.14 0.1M
2024-07-12 20.29 21.18 20.29 20.98 0.0M
2024-07-11 21.24 21.99 20.09 20.32 0.1M
2024-07-10 21.70 21.80 21.16 21.24 0.1M
2024-07-09 21.60 22.19 21.48 21.65 0.1M
2024-07-08 21.60 21.74 20.86 21.60 0.0M
2024-07-05 20.62 21.38 20.51 21.32 0.1M
2024-07-03 22.64 22.76 22.22 22.50 0.0M
2024-07-02 23.34 23.65 22.93 23.15 0.1M
2024-07-01 22.82 23.86 22.80 23.69 0.1M
2024-06-28 22.88 23.00 22.49 22.49 0.0M
2024-06-27 22.05 23.50 22.04 22.94 0.1M
2024-06-26 21.70 21.90 21.58 21.70 0.0M
2024-06-25 21.42 21.90 21.18 21.89 0.1M
2024-06-24 22.04 22.04 21.01 21.01 0.1M
2024-06-21 22.65 22.79 21.92 22.10 0.1M
2024-06-20 22.61 23.15 22.56 22.98 0.0M
2024-06-18 22.76 22.93 22.31 22.53 0.1M
2024-06-17 23.04 23.81 23.02 23.05 0.1M
2024-06-14 24.54 24.87 22.83 22.88 0.1M
2024-06-13 25.41 25.41 24.50 24.50 0.0M
2024-06-12 25.15 26.30 25.05 25.25 0.1M
2024-06-11 24.72 25.13 24.50 25.00 0.1M
2024-06-10 25.01 25.82 24.93 25.67 0.1M
2024-06-07 26.81 26.94 25.27 25.87 0.1M
2024-06-06 27.00 27.27 26.69 26.80 0.0M
2024-06-05 26.38 27.25 26.28 27.00 0.1M
2024-06-04 26.15 26.75 26.10 26.40 0.0M
2024-06-03 26.13 26.93 26.04 26.11 0.1M
2024-05-31 26.49 26.72 25.57 26.15 0.0M
2024-05-30 25.88 26.90 25.88 26.50 0.1M
2024-05-29 26.40 26.87 25.61 25.99 0.1M
2024-05-28 26.10 27.18 26.02 26.72 0.1M
2024-05-24 23.18 26.95 22.81 26.70 0.3M
2024-05-23 23.37 23.67 22.81 23.32 0.1M
2024-05-22 22.80 23.37 22.75 23.37 0.1M
2024-05-21 24.10 24.77 22.71 22.92 0.2M
2024-05-20 20.23 22.69 20.00 22.69 0.1M
2024-05-17 19.85 20.45 19.84 20.22 0.1M
2024-05-16 19.91 20.02 19.54 19.81 0.1M
2024-05-15 19.10 19.94 18.96 19.90 0.1M
2024-05-14 18.89 18.89 18.52 18.72 0.0M
2024-05-13 18.42 19.20 18.42 19.04 0.0M
2024-05-10 18.96 18.96 18.01 18.54 0.1M
2024-05-09 17.92 18.74 17.82 18.70 0.1M
2024-05-08 18.35 18.35 17.93 18.21 0.1M
2024-05-07 18.55 18.71 18.15 18.40 0.1M
2024-05-06 18.96 18.96 18.34 18.52 0.1M
2024-05-03 18.28 18.80 18.10 18.42 0.1M
2024-05-02 18.12 18.52 17.90 18.08 0.2M
2024-05-01 18.44 18.60 17.76 17.78 0.2M
2024-04-30 20.00 20.00 18.57 18.65 0.1M
2024-04-29 20.12 20.52 20.00 20.08 0.1M
2024-04-26 20.52 20.99 20.52 20.74 0.0M
2024-04-25 20.47 21.17 20.40 21.17 0.1M
2024-04-24 21.55 21.99 21.00 21.10 0.0M
2024-04-23 21.69 21.94 21.20 21.84 0.0M
2024-04-22 21.49 21.88 21.38 21.75 0.1M
2024-04-19 21.07 21.83 20.75 21.17 0.1M
2024-04-18 20.41 21.34 20.36 21.05 0.0M
2024-04-17 21.10 21.32 20.11 20.35 0.1M
2024-04-16 21.23 21.25 20.76 21.14 0.1M
2024-04-15 21.97 21.97 21.06 21.18 0.1M
2024-04-12 22.53 22.98 21.50 21.66 0.1M
2024-04-11 23.10 23.15 22.78 23.10 0.0M
2024-04-10 23.18 23.18 21.99 22.93 0.0M
2024-04-09 23.20 23.26 22.24 22.88 0.1M
2024-04-08 23.01 23.45 22.78 23.42 0.1M
2024-04-05 21.77 21.96 21.06 21.60 0.1M
2024-04-04 21.27 22.65 21.27 21.87 0.1M
2024-04-03 20.74 22.40 20.47 20.87 0.2M
2024-04-02 21.00 21.44 20.20 20.39 0.5M
2024-04-01 23.08 23.71 22.24 22.40 0.1M
2024-03-28 23.01 24.18 23.01 23.72 0.1M
2024-03-27 23.92 24.82 22.76 23.32 0.1M
2024-03-26 24.28 24.55 23.65 23.89 0.1M
2024-03-25 22.07 24.59 22.07 24.44 0.1M
2024-03-22 22.50 22.50 21.55 21.89 0.0M
2024-03-21 22.80 23.15 22.33 22.33 0.1M
2024-03-20 21.07 22.35 20.89 22.33 0.2M
2024-03-19 20.73 21.52 20.06 21.25 0.2M
2024-03-18 23.23 23.23 21.58 21.88 0.2M
2024-03-15 23.00 23.59 22.21 23.09 0.1M
2024-03-14 24.81 25.00 23.31 23.36 0.2M
2024-03-13 25.37 25.73 25.20 25.50 0.1M
2024-03-12 25.50 25.67 23.78 25.18 0.2M
2024-03-11 26.67 27.49 25.04 25.18 0.3M
2024-03-08 25.40 26.39 25.01 26.15 0.2M
2024-03-07 24.00 25.15 23.83 25.00 0.2M
2024-03-06 23.55 24.07 23.17 23.95 0.2M
2024-03-05 23.26 24.43 21.00 21.90 0.3M
2024-03-04 22.57 23.47 22.57 23.40 0.2M
2024-03-01 22.00 22.25 21.50 22.17 0.1M
2024-02-29 22.60 22.74 21.35 21.92 0.2M
2024-02-28 20.88 22.36 20.55 20.95 0.3M
2024-02-27 18.61 20.35 18.61 19.98 0.3M
2024-02-26 16.84 18.60 16.75 18.49 0.2M
2024-02-23 17.03 17.03 16.70 16.80 0.1M
2024-02-22 16.29 17.35 16.27 17.14 0.2M
2024-02-21 16.40 16.55 16.16 16.43 0.0M
2024-02-20 15.97 16.87 15.89 16.80 0.1M
2024-02-16 16.39 16.44 15.74 15.91 0.1M
2024-02-15 16.85 16.95 16.01 16.14 0.1M
2024-02-14 15.97 16.65 15.91 16.53 0.1M
2024-02-13 16.40 16.40 15.28 15.70 0.2M
2024-02-12 16.06 16.78 15.86 16.43 0.2M
2024-02-09 16.10 16.21 15.60 16.18 0.1M
2024-02-08 14.40 15.50 14.40 15.46 0.1M
2024-02-07 13.95 14.49 13.85 14.41 0.1M
2024-02-06 13.71 14.02 13.71 13.94 0.1M
2024-02-05 13.73 14.08 13.60 13.71 0.1M
2024-02-02 13.61 14.01 13.51 13.70 0.1M
2024-02-01 13.85 14.11 13.76 13.90 0.1M
2024-01-31 14.29 14.35 13.99 14.01 0.1M
2024-01-30 14.36 14.60 14.31 14.35 0.1M
2024-01-29 14.26 14.71 14.25 14.41 0.1M
2024-01-26 13.61 14.61 13.61 14.30 0.1M
2024-01-25 13.68 13.70 13.23 13.59 0.1M
2024-01-24 12.52 13.69 12.51 13.43 0.2M
2024-01-23 12.98 12.98 12.27 12.49 0.1M
2024-01-22 13.89 13.90 13.11 13.11 0.1M
2024-01-19 13.71 14.20 12.90 14.14 0.2M
2024-01-18 14.47 15.00 13.84 13.94 0.1M
2024-01-17 15.00 15.00 14.17 14.47 0.1M
2024-01-16 15.51 15.56 14.52 15.23 0.2M
2024-01-12 17.21 17.26 15.37 15.55 0.3M
2024-01-11 17.70 18.94 16.28 17.47 0.5M
2024-01-10 16.89 17.16 16.72 17.03 0.2M
2024-01-09 18.57 18.57 16.87 17.15 0.3M
2024-01-08 18.50 19.05 17.72 18.58 0.2M
2024-01-05 18.40 18.45 18.10 18.40 0.1M
2024-01-04 17.46 18.63 17.15 18.51 0.2M
2024-01-03 17.20 17.87 16.86 17.48 0.1M
2024-01-02 18.68 18.85 18.25 18.42 0.2M