DigitalTicks Historical Data

DTX Page 21
Download
Date Close Price change Market cap Trading volume
Apr 20, 2021 $ 0.012
+12.06%
$ 1.53 million $ 30,555
Apr 19, 2021 $ 0.0107
-6.37%
$ 1.37 million $ 38,351
Apr 18, 2021 $ 0.0114
-33.17%
$ 1.46 million $ 29,974
Apr 17, 2021 $ 0.0171
+52.75%
$ 2.19 million $ 31,644
Apr 16, 2021 $ 0.0112
-49.79%
$ 1.43 million $ 34,629
Apr 15, 2021 $ 0.0223
+150.77%
$ 2.85 million $ 33,388
Apr 14, 2021 $ 0.00889
-50.42%
$ 1.14 million $ 49,119
Apr 13, 2021 $ 0.0179
+2.40%
$ 2.29 million $ 36,596
Apr 12, 2021 $ 0.0175
-7.02%
$ 2.24 million $ 38,603
Apr 11, 2021 $ 0.0188
+4.07%
$ 2.41 million $ 29,833
Apr 10, 2021 $ 0.0181
+46.61%
$ 2.32 million $ 34,446
Apr 9, 2021 $ 0.0123
-15.71%
$ 1.58 million $ 37,430
Apr 8, 2021 $ 0.0146
-35.72%
$ 1.87 million $ 33,671
Apr 7, 2021 $ 0.0228
-29.54%
$ 2.92 million $ 31,444
Apr 6, 2021 $ 0.0323
+4.41%
$ 4.14 million $ 38,477
Apr 5, 2021 $ 0.031
-0.35%
$ 3.96 million $ 38,237
Apr 4, 2021 $ 0.0311
+10.15%
$ 3.98 million $ 37,150
Apr 3, 2021 $ 0.0282
-15.14%
$ 3.61 million $ 34,085
Apr 2, 2021 $ 0.0332
-1.09%
$ 4.25 million $ 28,611
Apr 1, 2021 $ 0.0336
+0.18%
$ 4.3 million $ 32,392
Mar 30, 2021 $ 0.0306
-31.26%
$ 3.92 million $ 50,403
Mar 29, 2021 $ 0.0445
-0.39%
$ 5.7 million $ 28,813
Mar 28, 2021 $ 0.0447
-4.95%
$ 5.72 million $ 35,228
Mar 27, 2021 $ 0.047
+44.57%
$ 6.02 million $ 33,456
Mar 26, 2021 $ 0.0325
-22.66%
$ 4.16 million $ 30,816
Mar 25, 2021 $ 0.042
-0.93%
$ 5.38 million $ 36,690
Mar 24, 2021 $ 0.0424
+13.58%
$ 5.43 million $ 28,971
Mar 23, 2021 $ 0.0373
-12.09%
$ 4.78 million $ 30,646
Mar 22, 2021 $ 0.0425
-0.27%
$ 5.44 million $ 36,239
Mar 21, 2021 $ 0.0426
+10.85%
$ 5.46 million $ 50,774
Mar 20, 2021 $ 0.0385
-11.89%
$ 4.92 million $ 34,425
Mar 19, 2021 $ 0.0437
-6.85%
$ 5.59 million $ 36,513
Mar 18, 2021 $ 0.0469
-11.41%
$ 6 million $ 33,832
Mar 17, 2021 $ 0.0529
+20.97%
$ 6.77 million $ 35,362
Mar 16, 2021 $ 0.0437
-9.11%
$ 5.6 million $ 42,492
Mar 15, 2021 $ 0.0481
+6.47%
$ 6.16 million $ 39,053
Mar 14, 2021 $ 0.0452
+22.93%
$ 5.79 million $ 30,488
Mar 13, 2021 $ 0.0368
-30.54%
$ 4.71 million $ 29,341
Mar 12, 2021 $ 0.053
+45.66%
$ 6.78 million $ 27,584
Mar 11, 2021 $ 0.0364
-24.39%
$ 4.66 million $ 43,837
Mar 10, 2021 $ 0.0481
+17.00%
$ 6.16 million $ 35,620
Mar 9, 2021 $ 0.0411
-15.78%
$ 5.26 million $ 18,190
Mar 8, 2021 $ 0.0488
+82.79%
$ 6.25 million $ 29,173
Mar 7, 2021 $ 0.0267
-41.93%
$ 3.42 million $ 27,336
Mar 6, 2021 $ 0.046
+17.21%
$ 5.89 million $ 34,143
Mar 5, 2021 $ 0.0392
+15.01%
$ 5.02 million $ 24,928
Mar 4, 2021 $ 0.0341
+3.55%
$ 4.37 million $ 24,160
Mar 3, 2021 $ 0.033
-19.05%
$ 4.22 million $ 39,280
Mar 2, 2021 $ 0.0407
+7.70%
$ 5.21 million $ 30,529
Mar 1, 2021 $ 0.0378
-2.58%
$ 4.84 million $ 37,268