DigitalTicks Historical Data

DTX Page 14
Download
Date Close Price change Market cap Trading volume
May 18, 2022 $ 0.00345
+25.85%
$ 441,913 $ 16,693
May 17, 2022 $ 0.00274
-23.53%
$ 351,148 $ 22,438
May 16, 2022 $ 0.00359
-4.39%
$ 459,393 $ 15,597
May 15, 2022 $ 0.00376
+24.84%
$ 481,304 $ 21,029
May 14, 2022 $ 0.00302
-6.42%
$ 386,189 $ 21,618
May 13, 2022 $ 0.00323
-7.42%
$ 412,882 $ 16,011
May 12, 2022 $ 0.0035
+0.02%
$ 447,364 $ 9,894
May 11, 2022 $ 0.00348
+12.06%
$ 445,405 $ 17,758
May 10, 2022 $ 0.0031
+2.02%
$ 397,317 $ 17,106
May 9, 2022 $ 0.00304
-10.79%
$ 389,255 $ 14,530
May 8, 2022 $ 0.0034
-20.06%
$ 435,609 $ 28,706
May 7, 2022 $ 0.00426
+31.38%
$ 545,588 $ 19,842
May 6, 2022 $ 0.00324
-11.32%
$ 415,298 $ 25,715
May 5, 2022 $ 0.00366
-16.22%
$ 468,516 $ 21,468
May 4, 2022 $ 0.00437
+5.07%
$ 559,040 $ 24,807
May 3, 2022 $ 0.00416
-1.95%
$ 532,022 $ 25,056
May 2, 2022 $ 0.00424
+0.17%
$ 542,768 $ 24,579
May 1, 2022 $ 0.00424
+24.88%
$ 542,494 $ 21,018
Apr 30, 2022 $ 0.00377
-18.64%
$ 482,941 $ 21,853
Apr 29, 2022 $ 0.00464
-3.01%
$ 593,597 $ 26,955
Apr 28, 2022 $ 0.00478
+10.77%
$ 611,946 $ 24,127
Apr 27, 2022 $ 0.00432
+41.56%
$ 552,889 $ 20,871
Apr 26, 2022 $ 0.00305
-5.70%
$ 390,716 $ 31,059
Apr 25, 2022 $ 0.00324
-25.63%
$ 414,231 $ 26,375
Apr 24, 2022 $ 0.00435
+0.06%
$ 556,873 $ 21,203
Apr 23, 2022 $ 0.00435
-0.57%
$ 556,565 $ 25,820
Apr 22, 2022 $ 0.00438
+20.12%
$ 560,254 $ 25,080
Apr 21, 2022 $ 0.00365
-11.83%
$ 467,188 $ 36,949
Apr 20, 2022 $ 0.00414
+10.86%
$ 529,810 $ 24,247
Apr 19, 2022 $ 0.00373
-16.85%
$ 478,016 $ 28,291
Apr 18, 2022 $ 0.00449
+2.71%
$ 574,463 $ 16,373
Apr 17, 2022 $ 0.00438
-1.56%
$ 560,715 $ 23,998
Apr 16, 2022 $ 0.00445
+21.88%
$ 569,625 $ 36,034
Apr 15, 2022 $ 0.00365
-8.68%
$ 467,266 $ 23,254
Apr 14, 2022 $ 0.004
-11.67%
$ 511,913 $ 21,212
Apr 13, 2022 $ 0.00453
+2.65%
$ 579,872 $ 20,485
Apr 12, 2022 $ 0.00442
+1.26%
$ 565,706 $ 22,218
Apr 11, 2022 $ 0.00436
+3.16%
$ 557,797 $ 21,159
Apr 10, 2022 $ 0.00423
+23.72%
$ 541,791 $ 19,788
Apr 9, 2022 $ 0.00342
-19.18%
$ 438,035 $ 19,519
Apr 8, 2022 $ 0.00423
+8.22%
$ 541,682 $ 30,017
Apr 7, 2022 $ 0.00392
-24.54%
$ 501,263 $ 19,498
Apr 6, 2022 $ 0.00519
-5.15%
$ 663,770 $ 28,050
Apr 5, 2022 $ 0.00548
-2.07%
$ 700,917 $ 27,110
Apr 4, 2022 $ 0.0056
-7.37%
$ 716,161 $ 32,190
Apr 3, 2022 $ 0.00605
+19.68%
$ 774,154 $ 27,561
Apr 2, 2022 $ 0.00505
-8.90%
$ 646,936 $ 29,668
Apr 1, 2022 $ 0.00555
-6.21%
$ 710,453 $ 26,915
Mar 31, 2022 $ 0.00592
+14.38%
$ 757,763 $ 34,090
Mar 30, 2022 $ 0.00518
-0.68%
$ 663,146 $ 35,357