DigitalTicks Historical Data

DTX Page 25
Download
Date Close Price change Market cap Trading volume
Sep 28, 2020 $ 0.124
+12.23%
$ 15.81 million $ 9,636
Sep 27, 2020 $ 0.11
-6.29%
$ 14.08 million $ 6,660
Sep 26, 2020 $ 0.117
-14.30%
$ 15.04 million $ 6,650
Sep 25, 2020 $ 0.137
+19.09%
$ 17.55 million $ 8,760
Sep 24, 2020 $ 0.115
-12.45%
$ 14.73 million $ 5,857
Sep 23, 2020 $ 0.131
+17.61%
$ 16.83 million $ 4,221
Sep 22, 2020 $ 0.112
-21.85%
$ 14.31 million $ 5,458
Sep 21, 2020 $ 0.143
+12.75%
$ 18.31 million $ 10,121
Sep 20, 2020 $ 0.127
+34.07%
$ 16.24 million $ 8,518
Sep 19, 2020 $ 0.0946
-34.79%
$ 12.11 million $ 4,664
Sep 18, 2020 $ 0.145
+49.24%
$ 18.55 million $ 8,540
Sep 17, 2020 $ 0.0971
+0.88%
$ 12.43 million $ 4,893
Sep 16, 2020 $ 0.0963
-16.70%
$ 12.33 million $ 5,053
Sep 15, 2020 $ 0.116
-24.64%
$ 14.8 million $ 6,648
Sep 14, 2020 $ 0.153
+10.31%
$ 19.63 million $ 9,521
Sep 13, 2020 $ 0.139
+50.61%
$ 17.79 million $ 8,266
Sep 12, 2020 $ 0.0923
-18.53%
$ 11.81 million $ 4,521
Sep 11, 2020 $ 0.113
-2.86%
$ 14.49 million $ 6,335
Sep 10, 2020 $ 0.117
-4.04%
$ 14.91 million $ 5,777
Sep 9, 2020 $ 0.121
-16.04%
$ 15.54 million $ 5,498
Sep 8, 2020 $ 0.145
+41.21%
$ 18.51 million $ 7,751
Sep 7, 2020 $ 0.102
-9.54%
$ 13.1 million $ 5,260
Sep 6, 2020 $ 0.113
-17.51%
$ 14.48 million $ 4,586
Sep 5, 2020 $ 0.137
+19.17%
$ 17.53 million $ 6,061
Sep 4, 2020 $ 0.115
+0.55%
$ 14.72 million $ 5,368
Sep 3, 2020 $ 0.115
-17.81%
$ 14.66 million $ 6,452
Sep 2, 2020 $ 0.139
+3.79%
$ 17.84 million $ 8,544
Sep 1, 2020 $ 0.134
+30.74%
$ 17.19 million $ 5,952
Aug 31, 2020 $ 0.103
-25.59%
$ 13.15 million $ 3,162
Aug 30, 2020 $ 0.138
+17.01%
$ 17.66 million $ 7,234
Aug 29, 2020 $ 0.118
+7.12%
$ 15.1 million $ 5,197
Aug 28, 2020 $ 0.11
-30.22%
$ 14.1 million $ 7,626
Aug 27, 2020 $ 0.158
+48.94%
$ 20.21 million $ 7,816
Aug 26, 2020 $ 0.106
+5.14%
$ 13.57 million $ 8,204
Aug 25, 2020 $ 0.101
-8.81%
$ 12.91 million $ 5,941
Aug 24, 2020 $ 0.111
-19.26%
$ 14.16 million $ 8,236
Aug 23, 2020 $ 0.137
+37.24%
$ 17.55 million $ 5,247
Aug 22, 2020 $ 0.0999
-39.90%
$ 12.78 million $ 5,793
Aug 21, 2020 $ 0.166
+24.69%
$ 21.27 million $ 10,716
Aug 20, 2020 $ 0.133
+40.16%
$ 17.06 million $ 7,231
Aug 19, 2020 $ 0.0951
-27.77%
$ 12.17 million $ 5,126
Aug 18, 2020 $ 0.132
-16.47%
$ 16.85 million $ 7,993
Aug 17, 2020 $ 0.158
+42.39%
$ 20.18 million $ 5,539
Aug 16, 2020 $ 0.111
-24.66%
$ 14.17 million $ 5,680
Aug 15, 2020 $ 0.147
+12.80%
$ 18.81 million $ 9,408
Aug 14, 2020 $ 0.13
+30.46%
$ 16.67 million $ 8,405
Aug 13, 2020 $ 0.0999
-38.84%
$ 12.79 million $ 5,015
Aug 12, 2020 $ 0.163
-1.64%
$ 20.91 million $ 9,402
Aug 11, 2020 $ 0.166
+68.02%
$ 21.26 million $ 10,597
Aug 10, 2020 $ 0.0988
-26.36%
$ 12.65 million $ 5,542