InvestDigital Historical Data

IDT Page 21
Download
Date Close Price change Market cap Trading volume
Sep 14, 2019 $ 0.0226
+2.38%
$ 18.09 million $ 1.14 million
Sep 13, 2019 $ 0.0221
-6.57%
$ 17.67 million $ 777,161
Sep 12, 2019 $ 0.0236
+6.70%
$ 18.91 million $ 1.17 million
Sep 11, 2019 $ 0.0221
-4.64%
$ 17.68 million $ 1.01 million
Sep 10, 2019 $ 0.0232
-9.94%
$ 18.58 million $ 1.1 million
Sep 9, 2019 $ 0.0257
-13.65%
$ 20.59 million $ 1.72 million
Sep 8, 2019 $ 0.0298
-4.78%
$ 23.84 million $ 1.51 million
Sep 7, 2019 $ 0.0313
-6.20%
$ 25.04 million $ 1.45 million
Sep 6, 2019 $ 0.0334
-9.63%
$ 26.71 million $ 2.12 million
Sep 5, 2019 $ 0.037
-2.88%
$ 29.56 million $ 4.7 million
Sep 4, 2019 $ 0.0379
-13.58%
$ 30.35 million $ 3.88 million
Sep 3, 2019 $ 0.0439
+4.58%
$ 35.13 million $ 4.02 million
Sep 2, 2019 $ 0.042
+5.47%
$ 33.62 million $ 2.16 million
Sep 1, 2019 $ 0.0399
-6.66%
$ 31.96 million $ 1.64 million
Aug 31, 2019 $ 0.0428
+3.45%
$ 34.24 million $ 1.76 million
Aug 30, 2019 $ 0.0414
+0.26%
$ 33.1 million $ 1.86 million
Aug 29, 2019 $ 0.0413
-14.39%
$ 33.01 million $ 2.17 million
Aug 28, 2019 $ 0.0482
-6.86%
$ 38.56 million $ 3.73 million
Aug 27, 2019 $ 0.0518
+26.70%
$ 41.4 million $ 2.5 million
Aug 26, 2019 $ 0.0407
-4.75%
$ 32.57 million $ 1.46 million
Aug 25, 2019 $ 0.0427
+5.58%
$ 34.18 million $ 1.75 million
Aug 24, 2019 $ 0.0405
-13.44%
$ 32.37 million $ 1.29 million
Aug 23, 2019 $ 0.0467
-3.04%
$ 37.4 million $ 752,227
Aug 22, 2019 $ 0.0482
-7.12%
$ 38.57 million $ 1.96 million
Aug 21, 2019 $ 0.052
+13.36%
$ 41.58 million $ 2.57 million
Aug 20, 2019 $ 0.0459
-14.86%
$ 36.68 million $ 1.9 million
Aug 19, 2019 $ 0.0536
+3.67%
$ 42.85 million $ 1.94 million
Aug 18, 2019 $ 0.0517
+0.77%
$ 41.36 million $ 2.86 million
Aug 17, 2019 $ 0.0512
+8.14%
$ 40.99 million $ 2.95 million
Aug 16, 2019 $ 0.0472
+1.86%
$ 37.75 million $ 3.23 million
Aug 15, 2019 $ 0.0461
+44.00%
$ 36.87 million $ 3.47 million
Aug 14, 2019 $ 0.0319
+11.72%
$ 25.53 million $ 1.78 million
Aug 13, 2019 $ 0.0286
+5.17%
$ 22.86 million $ 1.46 million
Aug 12, 2019 $ 0.0272
-2.54%
$ 21.75 million $ 1.32 million
Aug 11, 2019 $ 0.0279
+17.73%
$ 22.31 million $ 1.33 million
Aug 10, 2019 $ 0.0237
+11.82%
$ 18.95 million $ 1.16 million
Aug 9, 2019 $ 0.0212
-16.00%
$ 16.98 million $ 1.23 million
Aug 8, 2019 $ 0.0253
+10.62%
$ 20.26 million $ 1.43 million
Aug 7, 2019 $ 0.0229
+20.63%
$ 18.32 million $ 1.25 million
Aug 6, 2019 $ 0.019
-6.24%
$ 15.18 million $ 961,556
Aug 5, 2019 $ 0.0202
-1.76%
$ 16.19 million $ 938,984
Aug 4, 2019 $ 0.0206
+3.16%
$ 16.48 million $ 1.02 million
Aug 3, 2019 $ 0.02
-4.50%
$ 15.98 million $ 871,501
Aug 2, 2019 $ 0.0209
+1.73%
$ 16.74 million $ 854,889
Aug 1, 2019 $ 0.0206
-2.47%
$ 16.45 million $ 814,961
Jul 31, 2019 $ 0.0211
+8.20%
$ 16.87 million $ 737,933
Jul 30, 2019 $ 0.0195
+0.80%
$ 15.59 million $ 823,072
Jul 29, 2019 $ 0.0193
+0.30%
$ 15.47 million $ 777,229
Jul 28, 2019 $ 0.0193
-2.33%
$ 15.42 million $ 766,063
Jul 27, 2019 $ 0.0197
-4.20%
$ 15.79 million $ 659,454