DigitalTicks Historical Data

DTX Page 26
Download
Date Close Price change Market cap Trading volume
Aug 9, 2020 $ 0.134
-35.43%
$ 17.16 million $ 5,110
Aug 8, 2020 $ 0.207
+54.07%
$ 26.53 million $ 9,528
Aug 7, 2020 $ 0.135
-36.56%
$ 17.22 million $ 7,331
Aug 6, 2020 $ 0.212
+40.65%
$ 27.14 million $ 8,723
Aug 5, 2020 $ 0.151
+56.24%
$ 19.3 million $ 10,479
Aug 4, 2020 $ 0.0965
-0.41%
$ 12.35 million $ 6,373
Aug 3, 2020 $ 0.0969
+6.39%
$ 12.41 million $ 8,528
Aug 2, 2020 $ 0.0911
-9.80%
$ 11.66 million $ 7,117
Aug 1, 2020 $ 0.101
+7.80%
$ 12.93 million $ 5,984
Jul 31, 2020 $ 0.0937
+35.33%
$ 11.99 million $ 8,673
Jul 30, 2020 $ 0.0692
+5.96%
$ 8.86 million $ 7,298
Jul 29, 2020 $ 0.0653
-10.72%
$ 8.36 million $ 4,924
Jul 28, 2020 $ 0.0732
-12.62%
$ 9.36 million $ 7,663
Jul 27, 2020 $ 0.0837
+16.76%
$ 10.71 million $ 10,296
Jul 26, 2020 $ 0.0717
+59.48%
$ 9.17 million $ 5,644
Jul 25, 2020 $ 0.0449
+2.19%
$ 5.75 million $ 5,112
Jul 24, 2020 $ 0.0439
-0.21%
$ 5.62 million $ 3,856
Jul 23, 2020 $ 0.044
-32.45%
$ 5.63 million $ 4,221
Jul 22, 2020 $ 0.0651
+26.89%
$ 8.34 million $ 4,607
Jul 21, 2020 $ 0.0513
+2.98%
$ 6.57 million $ 6,405
Jul 20, 2020 $ 0.0498
+16.87%
$ 6.38 million $ 5,896
Jul 19, 2020 $ 0.0426
-32.38%
$ 5.46 million $ 5,408
Jul 18, 2020 $ 0.0631
-13.35%
$ 8.07 million $ 4,412
Jul 17, 2020 $ 0.0728
+35.55%
$ 9.32 million $ 4,799
Jul 16, 2020 $ 0.0607
+47.66%
$ 7.78 million $ 5,696
Jul 15, 2020 $ 0.0411
-22.69%
$ 5.27 million $ 4,922
Jul 14, 2020 $ 0.0532
+66.07%
$ 6.81 million $ 7,431
Jul 13, 2020 $ 0.0321
-26.09%
$ 4.1 million $ 4,119
Jul 12, 2020 $ 0.0434
+19.75%
$ 5.55 million $ 7,535
Jul 11, 2020 $ 0.0362
-14.11%
$ 4.63 million $ 6,296
Jul 10, 2020 $ 0.0422
+3.68%
$ 5.4 million $ 6,866
Jul 9, 2020 $ 0.0407
+0.72%
$ 5.2 million $ 5,537
Jul 8, 2020 $ 0.0404
-9.58%
$ 5.17 million $ 6,437
Jul 7, 2020 $ 0.0446
+3.87%
$ 5.71 million $ 5,100
Jul 6, 2020 $ 0.043
+1.36%
$ 5.5 million $ 6,732
Jul 5, 2020 $ 0.0424
+7.24%
$ 5.42 million $ 5,449
Jul 4, 2020 $ 0.0395
-4.83%
$ 5.06 million $ 6,028
Jul 3, 2020 $ 0.0415
+8.49%
$ 5.31 million $ 5,858
Jul 2, 2020 $ 0.0383
-21.96%
$ 4.9 million $ 4,738
Jul 1, 2020 $ 0.049
+7.15%
$ 6.27 million $ 6,426
Jun 30, 2020 $ 0.0458
-4.05%
$ 5.86 million $ 5,533
Jun 29, 2020 $ 0.0477
+4.21%
$ 6.11 million $ 5,126
Jun 28, 2020 $ 0.0458
-3.52%
$ 5.86 million $ 5,362
Jun 27, 2020 $ 0.0474
-6.49%
$ 6.07 million $ 4,258
Jun 26, 2020 $ 0.0507
-1.48%
$ 6.49 million $ 4,183
Jun 25, 2020 $ 0.0515
+13.98%
$ 6.59 million $ 7,134
Jun 24, 2020 $ 0.0452
+0.88%
$ 5.78 million $ 5,102
Jun 23, 2020 $ 0.0448
-16.94%
$ 5.73 million $ 5,878
Jun 22, 2020 $ 0.0539
+7.18%
$ 6.9 million $ 7,501
Jun 21, 2020 $ 0.0503
+3.81%
$ 6.44 million $ 7,149