DTEC Historical Data

DTEC
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 0.00665
+3.97%
$ 2.25 million $ 1.07 million
Jun 1 $ 0.00635
-2.45%
$ 2.16 million $ 845,687
May 25 $ 0.00653
-1.12%
$ 2.2 million $ 788,396
May 18 $ 0.00656
-2.58%
$ 2.23 million $ 753,973
May 11 $ 0.00673
+7.80%
$ 2.28 million $ 925,096
May 4 $ 0.00625
-0.48%
$ 2.11 million $ 1.1 million
Apr 27 $ 0.00627
-1.50%
$ 2.12 million $ 286,808
Apr 20 $ 0.00637
-1.32%
$ 2.15 million $ 1.07 million
Apr 13 $ 0.00645
+1.94%
$ 2.19 million $ 909,726
Apr 6 $ 0.00634
-2.66%
$ 2.14 million $ 956,424
Mar 30 $ 0.0065
-8.36%
$ 2.2 million $ 1.02 million
Mar 23 $ 0.00711
-0.79%
$ 2.4 million $ 954,062
Mar 16 $ 0.00717
+1.89%
$ 2.43 million $ 1.19 million
Mar 9 $ 0.00703
+4.60%
$ 2.38 million $ 1.17 million
Mar 2 $ 0.00688
-2.73%
$ 2.28 million $ 977,991
Feb 23 $ 0.00707
-1.82%
$ 2.39 million $ 1.13 million
Feb 16 $ 0.00721
-0.49%
$ 2.44 million $ 971,900
Feb 9 $ 0.0073
-0.58%
$ 2.45 million $ 1 million
Feb 2 $ 0.00738
+0.25%
$ 2.49 million $ 1.07 million
Jan 26 $ 0.00725
-2.31%
$ 2.49 million $ 946,898
Jan 19 $ 0.00759
-5.53%
$ 2.51 million $ 901,627
Jan 12 $ 0.00801
-2.71%
$ 2.72 million $ 1.06 million
Jan 5 $ 0.00821
-0.76%
$ 2.79 million $ 912,803
Dec 29 $ 0.0083
-7.01%
$ 2.8 million $ 882,470
Dec 22 $ 0.00891
-0.36%
$ 3.02 million $ 897,530
Dec 15 $ 0.00893
-6.87%
$ 3.03 million $ 744,809
Dec 8 $ 0.00954
-4.22%
$ 3.25 million $ 334,943
Dec 1 $ 0.00997
-1.29%
$ 3.38 million $ 467,660
Nov 24 $ 0.0107
+0.45%
$ 3.42 million $ 851,745
Nov 17 $ 0.0105
-2.93%
$ 3.6 million $ 896,129
Nov 10 $ 0.0108
+0.16%
$ 3.67 million $ 1.05 million
Nov 3 $ 0.0111
-3.11%
$ 3.67 million $ 1.1 million
Oct 27 $ 0.0116
-2.03%
$ 3.89 million $ 928,059
Oct 20 $ 0.0117
-10.51%
$ 3.99 million $ 833,550
Oct 13 $ 0.0133
+1.74%
$ 4.41 million $ 1.5 million
Oct 6 $ 0.0131
-20.15%
$ 4.42 million $ 2.01 million
Sep 29 $ 0.0161
-3.75%
$ 5.57 million $ 2.02 million
Sep 22 $ 0.017
-4.51%
$ 5.68 million $ 2.05 million
Sep 15 $ 0.0164
+6.33%
$ 6.01 million $ 2.13 million
Sep 8 $ 0.0149
-25.44%
$ 5.18 million $ 1.76 million
Sep 1 $ 0.019
-8.27%
$ 6.76 million $ 1.95 million
Aug 25 $ 0.0228
-12.98%
$ 7.02 million $ 5.01 million
Aug 18 $ 0.027
-5.05%
$ 8.88 million $ 2.11 million
Aug 11 $ 0.0284
-23.33%
$ 9.64 million $ 2.62 million
Aug 4 $ 0.046
+70.74%
$ 12.55 million $ 2.87 million
Jul 28 $ 0.027
+4.89%
$ 9.13 million $ 2.94 million
Jul 21 $ 0.0254
-10.99%
$ 8.7 million $ 2.39 million
Jul 14 $ 0.0249
-4.86%
$ 9.66 million $ 1.59 million
Jul 7 $ 0.0204
+34.76%
$ 8.85 million $ 1.8 million
Jun 30 $ 0.015
-8.66%
$ 5.13 million $ 1.06 million
Download