DigitalTicks Historical Data

DTX Page 24
Download
Date Close Price change Market cap Trading volume
Nov 17, 2020 $ 0.0753
+12.74%
$ 9.64 million $ 7,819
Nov 16, 2020 $ 0.0668
-9.80%
$ 8.55 million $ 10,477
Nov 15, 2020 $ 0.074
-4.52%
$ 9.48 million $ 11,750
Nov 14, 2020 $ 0.0775
+23.14%
$ 9.93 million $ 12,715
Nov 13, 2020 $ 0.063
-22.13%
$ 8.06 million $ 9,388
Nov 12, 2020 $ 0.0809
+31.19%
$ 10.35 million $ 11,929
Nov 11, 2020 $ 0.0616
-23.49%
$ 7.89 million $ 7,528
Nov 10, 2020 $ 0.0806
+28.28%
$ 10.31 million $ 12,732
Nov 9, 2020 $ 0.0628
-15.40%
$ 8.04 million $ 6,319
Nov 8, 2020 $ 0.0743
-16.12%
$ 9.51 million $ 12,261
Nov 7, 2020 $ 0.0885
+0.62%
$ 11.33 million $ 10,067
Nov 6, 2020 $ 0.0879
+42.85%
$ 11.26 million $ 9,425
Nov 5, 2020 $ 0.0616
-13.37%
$ 7.88 million $ 7,276
Nov 4, 2020 $ 0.0711
+13.57%
$ 9.1 million $ 7,920
Nov 3, 2020 $ 0.0626
-4.53%
$ 8.01 million $ 6,658
Nov 2, 2020 $ 0.0655
-19.04%
$ 8.39 million $ 7,807
Nov 1, 2020 $ 0.0809
+5.98%
$ 10.36 million $ 8,735
Oct 31, 2020 $ 0.0763
+31.90%
$ 9.77 million $ 8,798
Oct 30, 2020 $ 0.0579
+0.51%
$ 7.41 million $ 7,855
Oct 29, 2020 $ 0.0576
+13.52%
$ 7.37 million $ 7,432
Oct 28, 2020 $ 0.0507
-42.59%
$ 6.49 million $ 6,841
Oct 27, 2020 $ 0.0884
+12.41%
$ 11.32 million $ 9,588
Oct 26, 2020 $ 0.0787
+54.94%
$ 10.07 million $ 8,622
Oct 25, 2020 $ 0.0508
-16.56%
$ 6.5 million $ 4,919
Oct 24, 2020 $ 0.0608
+5.01%
$ 7.79 million $ 8,398
Oct 23, 2020 $ 0.0579
-40.96%
$ 7.42 million $ 8,244
Oct 22, 2020 $ 0.0982
+37.01%
$ 12.56 million $ 14,702
Oct 21, 2020 $ 0.0717
-32.04%
$ 9.17 million $ 7,202
Oct 20, 2020 $ 0.105
+110.67%
$ 13.5 million $ 9,176
Oct 19, 2020 $ 0.05
-51.10%
$ 6.41 million $ 4,939
Oct 18, 2020 $ 0.102
+93.29%
$ 13.1 million $ 11,735
Oct 17, 2020 $ 0.053
-5.12%
$ 6.78 million $ 5,749
Oct 16, 2020 $ 0.0558
-12.06%
$ 7.14 million $ 4,797
Oct 15, 2020 $ 0.0635
+1.11%
$ 8.12 million $ 5,400
Oct 14, 2020 $ 0.0628
-38.07%
$ 8.03 million $ 7,403
Oct 13, 2020 $ 0.101
+30.95%
$ 12.97 million $ 11,376
Oct 12, 2020 $ 0.0774
+24.42%
$ 9.91 million $ 9,554
Oct 11, 2020 $ 0.0623
-15.47%
$ 7.97 million $ 8,552
Oct 10, 2020 $ 0.0736
-28.61%
$ 9.43 million $ 5,028
Oct 9, 2020 $ 0.103
+145.43%
$ 13.2 million $ 7,709
Oct 8, 2020 $ 0.042
-58.88%
$ 5.38 million $ 3,431
Oct 7, 2020 $ 0.102
-2.03%
$ 13.08 million $ 5,853
Oct 6, 2020 $ 0.104
-21.53%
$ 13.35 million $ 7,489
Oct 5, 2020 $ 0.133
+17.07%
$ 17.01 million $ 8,541
Oct 4, 2020 $ 0.114
-6.05%
$ 14.53 million $ 8,447
Oct 3, 2020 $ 0.121
+7.43%
$ 15.47 million $ 6,866
Oct 2, 2020 $ 0.112
+13.73%
$ 14.4 million $ 6,362
Oct 1, 2020 $ 0.0989
-26.51%
$ 12.65 million $ 6,522
Sep 30, 2020 $ 0.135
+3.53%
$ 17.22 million $ 6,456
Sep 29, 2020 $ 0.13
+5.25%
$ 16.63 million $ 6,142