DigitalTicks Historical Data

DTX Page 15
Download
Date Close Price change Market cap Trading volume
Mar 29, 2022 $ 0.00522
-7.74%
$ 668,564 $ 30,014
Mar 28, 2022 $ 0.00565
+1.48%
$ 723,766 $ 39,699
Mar 27, 2022 $ 0.00558
+56.53%
$ 713,670 $ 23,083
Mar 26, 2022 $ 0.00356
+0.74%
$ 455,852 $ 22,953
Mar 25, 2022 $ 0.00575
+0.64%
$ 735,854 $ 24,698
Mar 24, 2022 $ 0.00571
+2.58%
$ 730,845 $ 28,259
Mar 23, 2022 $ 0.00557
+64.23%
$ 712,526 $ 24,399
Mar 22, 2022 $ 0.00339
-8.20%
$ 433,705 $ 28,860
Mar 21, 2022 $ 0.00369
-30.77%
$ 472,916 $ 23,293
Mar 20, 2022 $ 0.00534
-9.55%
$ 683,163 $ 15,774
Mar 19, 2022 $ 0.0059
+56.84%
$ 754,980 $ 19,755
Mar 18, 2022 $ 0.00376
-8.03%
$ 481,606 $ 37,049
Mar 17, 2022 $ 0.00409
+10.62%
$ 523,918 $ 26,155
Mar 16, 2022 $ 0.0037
+4.57%
$ 473,766 $ 27,665
Mar 15, 2022 $ 0.00354
-31.35%
$ 453,108 $ 24,162
Mar 14, 2022 $ 0.00515
+4.70%
$ 659,619 $ 24,823
Mar 13, 2022 $ 0.00492
-20.77%
$ 630,354 $ 26,798
Mar 12, 2022 $ 0.00623
-5.56%
$ 796,831 $ 24,926
Mar 11, 2022 $ 0.0066
-1.54%
$ 844,279 $ 22,632
Mar 10, 2022 $ 0.00671
-5.88%
$ 858,458 $ 30,882
Mar 9, 2022 $ 0.00713
+8.26%
$ 912,801 $ 30,257
Mar 8, 2022 $ 0.00659
+1.82%
$ 842,908 $ 25,861
Mar 7, 2022 $ 0.00647
-1.11%
$ 827,553 $ 22,518
Mar 6, 2022 $ 0.00653
-2.47%
$ 835,770 $ 25,553
Mar 5, 2022 $ 0.0067
+0.67%
$ 857,355 $ 32,470
Mar 4, 2022 $ 0.00665
-7.84%
$ 851,540 $ 25,311
Mar 3, 2022 $ 0.00722
-3.35%
$ 923,916 $ 31,373
Mar 2, 2022 $ 0.00747
-1.00%
$ 955,957 $ 20,037
Mar 1, 2022 $ 0.00754
+2.67%
$ 965,556 $ 25,727
Feb 28, 2022 $ 0.00734
+14.51%
$ 940,072 $ 33,399
Feb 27, 2022 $ 0.00641
-3.50%
$ 821,111 $ 23,056
Feb 26, 2022 $ 0.00664
-0.41%
$ 850,176 $ 20,403
Feb 25, 2022 $ 0.00667
+2.28%
$ 853,325 $ 23,008
Feb 24, 2022 $ 0.00651
+2.85%
$ 833,687 $ 23,080
Feb 23, 2022 $ 0.00634
-2.47%
$ 811,855 $ 23,688
Feb 22, 2022 $ 0.00651
+3.26%
$ 833,358 $ 30,971
Feb 21, 2022 $ 0.00629
-3.63%
$ 805,591 $ 30,983
Feb 20, 2022 $ 0.00654
-4.06%
$ 837,187 $ 11,473
Feb 19, 2022 $ 0.00682
+0.26%
$ 873,037 $ 22,235
Feb 18, 2022 $ 0.0068
-1.28%
$ 870,768 $ 24,314
Feb 17, 2022 $ 0.00689
-7.79%
$ 881,706 $ 20,122
Feb 16, 2022 $ 0.00747
-1.20%
$ 956,687 $ 29,435
Feb 15, 2022 $ 0.00758
+4.72%
$ 970,273 $ 25,978
Feb 14, 2022 $ 0.00724
+1.10%
$ 926,723 $ 29,228
Feb 13, 2022 $ 0.00718
+0.07%
$ 918,851 $ 25,860
Feb 12, 2022 $ 0.00717
-0.50%
$ 917,900 $ 24,681
Feb 11, 2022 $ 0.00721
-2.56%
$ 922,572 $ 32,184
Feb 10, 2022 $ 0.0074
-1.87%
$ 947,141 $ 25,777
Feb 9, 2022 $ 0.00753
+0.55%
$ 964,468 $ 34,470
Feb 8, 2022 $ 0.0075
+0.56%
$ 960,008 $ 30,163