DigitalTicks Historical Data

DTX Page 19
Download
Date Close Price change Market cap Trading volume
Sep 10, 2021 $ 0.00764
-3.28%
$ 977,652 $ 35,669
Sep 9, 2021 $ 0.00789
+0.61%
$ 1.01 million $ 19,148
Sep 8, 2021 $ 0.00783
-1.73%
$ 1 million $ 34,024
Sep 7, 2021 $ 0.00797
-10.95%
$ 1.02 million $ 30,768
Sep 6, 2021 $ 0.00895
+1.74%
$ 1.15 million $ 41,516
Sep 5, 2021 $ 0.00879
+3.62%
$ 1.13 million $ 36,697
Sep 4, 2021 $ 0.00849
-0.06%
$ 1.09 million $ 23,848
Sep 3, 2021 $ 0.0085
+1.45%
$ 1.09 million $ 34,794
Sep 2, 2021 $ 0.00839
+0.98%
$ 1.07 million $ 40,995
Sep 1, 2021 $ 0.00829
+3.54%
$ 1.06 million $ 30,523
Aug 31, 2021 $ 0.00803
+0.41%
$ 1.03 million $ 29,487
Aug 30, 2021 $ 0.008
-3.55%
$ 1.02 million $ 29,506
Aug 29, 2021 $ 0.00831
-0.11%
$ 1.06 million $ 30,432
Aug 28, 2021 $ 0.00831
-0.32%
$ 1.06 million $ 30,335
Aug 27, 2021 $ 0.00833
+4.49%
$ 1.07 million $ 32,474
Aug 26, 2021 $ 0.00801
-3.84%
$ 1.03 million $ 32,640
Aug 25, 2021 $ 0.00832
+2.49%
$ 1.07 million $ 31,100
Aug 24, 2021 $ 0.00811
-3.56%
$ 1.04 million $ 31,202
Aug 23, 2021 $ 0.00842
+0.38%
$ 1.08 million $ 26,271
Aug 22, 2021 $ 0.00838
+0.88%
$ 1.07 million $ 26,040
Aug 21, 2021 $ 0.00832
-0.66%
$ 1.07 million $ 26,291
Aug 20, 2021 $ 0.00837
+5.39%
$ 1.07 million $ 25,203
Aug 19, 2021 $ 0.00793
+4.18%
$ 1.02 million $ 21,985
Aug 18, 2021 $ 0.00763
+0.24%
$ 976,927 $ 31,826
Aug 17, 2021 $ 0.00759
-2.84%
$ 971,693 $ 18,742
Aug 16, 2021 $ 0.0078
-2.45%
$ 998,920 $ 30,688
Aug 15, 2021 $ 0.008
-0.06%
$ 1.02 million $ 28,201
Aug 14, 2021 $ 0.008
-1.43%
$ 1.02 million $ 32,528
Aug 13, 2021 $ 0.00812
+7.47%
$ 1.04 million $ 29,904
Aug 12, 2021 $ 0.00755
-2.43%
$ 967,015 $ 33,601
Aug 11, 2021 $ 0.00775
+0.05%
$ 992,200 $ 35,685
Aug 10, 2021 $ 0.00775
-1.04%
$ 991,834 $ 29,158
Aug 8, 2021 $ 0.00745
-1.64%
$ 953,184 $ 32,065
Aug 7, 2021 $ 0.00759
+4.21%
$ 971,610 $ 35,288
Aug 6, 2021 $ 0.00728
+4.80%
$ 932,074 $ 27,975
Aug 5, 2021 $ 0.00695
+2.83%
$ 889,509 $ 24,539
Aug 4, 2021 $ 0.00652
+0.56%
$ 834,918 $ 29,633
Aug 3, 2021 $ 0.00649
-2.62%
$ 830,646 $ 30,149
Aug 2, 2021 $ 0.00666
-2.08%
$ 853,092 $ 18,814
Aug 1, 2021 $ 0.00681
-3.89%
$ 871,523 $ 20,130
Jul 30, 2021 $ 0.00714
+5.00%
$ 913,781 $ 35,136
Jul 29, 2021 $ 0.0068
-5.55%
$ 870,343 $ 18,247
Jul 28, 2021 $ 0.0072
+1.81%
$ 921,434 $ 25,555
Jul 27, 2021 $ 0.00706
+5.07%
$ 903,786 $ 18,597
Jul 26, 2021 $ 0.00672
+11.95%
$ 859,852 $ 23,362
Jul 25, 2021 $ 0.006
-2.70%
$ 767,592 $ 21,874
Jul 24, 2021 $ 0.00616
+2.08%
$ 788,684 $ 24,390
Jul 23, 2021 $ 0.00603
+3.71%
$ 772,242 $ 24,779
Jul 22, 2021 $ 0.00582
+0.61%
$ 744,791 $ 18,287
Jul 21, 2021 $ 0.00578
+7.85%
$ 740,406 $ 12,077