DigitalTicks Historical Data

DTX Page 28
Download
Date Close Price change Market cap Trading volume
May 1, 2020 $ 0.0455
+2.06%
$ 5.82 million $ 6,922
Apr 30, 2020 $ 0.0445
+9.08%
$ 5.7 million $ 5,532
Apr 29, 2020 $ 0.0408
+7.76%
$ 5.23 million $ 4,809
Apr 28, 2020 $ 0.0379
-1.61%
$ 4.85 million $ 5,143
Apr 27, 2020 $ 0.0385
-6.26%
$ 4.93 million $ 4,449
Apr 26, 2020 $ 0.0411
+14.46%
$ 5.26 million $ 6,521
Apr 25, 2020 $ 0.0359
+11.32%
$ 4.59 million $ 3,570
Apr 24, 2020 $ 0.0322
-7.22%
$ 4.12 million $ 3,757
Apr 23, 2020 $ 0.0347
+15.65%
$ 4.44 million $ 4,976
Apr 22, 2020 $ 0.03
+4.01%
$ 3.84 million $ 3,928
Apr 21, 2020 $ 0.0289
+1.01%
$ 3.69 million $ 4,727
Apr 20, 2020 $ 0.0286
-3.31%
$ 3.66 million $ 4,613
Apr 19, 2020 $ 0.0296
-10.76%
$ 3.78 million $ 4,261
Apr 18, 2020 $ 0.0331
-1.72%
$ 4.24 million $ 4,487
Apr 17, 2020 $ 0.0337
+11.72%
$ 4.31 million $ 6,196
Apr 16, 2020 $ 0.0302
+0.12%
$ 3.86 million $ 4,258
Apr 15, 2020 $ 0.0301
-7.95%
$ 3.86 million $ 5,367
Apr 14, 2020 $ 0.0327
+8.98%
$ 4.19 million $ 4,462
Apr 13, 2020 $ 0.03
+3.19%
$ 3.84 million $ 3,598
Apr 12, 2020 $ 0.0291
-3.27%
$ 3.73 million $ 3,963
Apr 11, 2020 $ 0.0301
-18.23%
$ 3.86 million $ 4,392
Apr 10, 2020 $ 0.0368
+18.11%
$ 4.71 million $ 4,292
Apr 9, 2020 $ 0.0312
-7.16%
$ 3.99 million $ 4,126
Apr 8, 2020 $ 0.0336
-12.48%
$ 4.3 million $ 3,503
Apr 7, 2020 $ 0.0384
+2.55%
$ 4.91 million $ 5,797
Apr 6, 2020 $ 0.0374
+4.78%
$ 4.78 million $ 4,391
Apr 5, 2020 $ 0.0357
+8.01%
$ 4.57 million $ 4,589
Apr 4, 2020 $ 0.033
-11.93%
$ 4.23 million $ 4,070
Apr 3, 2020 $ 0.0375
-0.29%
$ 4.8 million $ 4,364
Apr 2, 2020 $ 0.0376
+6.87%
$ 4.82 million $ 3,847
Apr 1, 2020 $ 0.0352
-7.00%
$ 4.51 million $ 3,193
Mar 31, 2020 $ 0.0379
+16.27%
$ 4.85 million $ 4,582
Mar 30, 2020 $ 0.0326
-3.14%
$ 4.18 million $ 3,885
Mar 29, 2020 $ 0.0337
-6.31%
$ 4.32 million $ 4,395
Mar 28, 2020 $ 0.036
-4.56%
$ 4.61 million $ 5,466
Mar 27, 2020 $ 0.0377
+9.87%
$ 4.83 million $ 5,168
Mar 26, 2020 $ 0.0343
+0.09%
$ 4.39 million $ 3,665
Mar 25, 2020 $ 0.0343
-1.00%
$ 4.39 million $ 2,971
Mar 24, 2020 $ 0.0346
-8.49%
$ 4.43 million $ 3,429
Mar 23, 2020 $ 0.0379
+20.40%
$ 4.85 million $ 3,703
Mar 22, 2020 $ 0.0314
-12.73%
$ 4.03 million $ 4,286
Mar 21, 2020 $ 0.036
+10.30%
$ 4.61 million $ 3,515
Mar 20, 2020 $ 0.0326
-9.85%
$ 4.18 million $ 3,816
Mar 19, 2020 $ 0.0362
+24.47%
$ 4.63 million $ 3,736
Mar 18, 2020 $ 0.0291
+3.49%
$ 3.72 million $ 3,739
Mar 17, 2020 $ 0.0282
+8.90%
$ 3.61 million $ 4,010
Mar 16, 2020 $ 0.0258
-18.71%
$ 3.31 million $ 2,523
Mar 15, 2020 $ 0.0318
+14.09%
$ 4.07 million $ 3,435
Mar 14, 2020 $ 0.0279
-3.56%
$ 3.57 million $ 3,107
Mar 13, 2020 $ 0.0288
+21.64%
$ 3.69 million $ 2,906