DigitalTicks Historical Data

DTX Page 29
Download
Date Close Price change Market cap Trading volume
Mar 12, 2020 $ 0.0237
-42.44%
$ 3.03 million $ 2,684
Mar 11, 2020 $ 0.0412
-9.43%
$ 5.27 million $ 4,269
Mar 10, 2020 $ 0.0454
+6.44%
$ 5.82 million $ 4,370
Mar 9, 2020 $ 0.0427
-11.66%
$ 5.46 million $ 4,986
Mar 8, 2020 $ 0.0483
-13.77%
$ 6.18 million $ 2,808
Mar 7, 2020 $ 0.056
-0.29%
$ 7.17 million $ 7,603
Mar 6, 2020 $ 0.0562
+5.70%
$ 7.19 million $ 4,549
Mar 5, 2020 $ 0.0531
-4.63%
$ 6.8 million $ 6,682
Mar 4, 2020 $ 0.0557
+13.81%
$ 7.12 million $ 4,509
Mar 3, 2020 $ 0.0489
-14.70%
$ 6.26 million $ 6,529
Mar 2, 2020 $ 0.0573
+21.96%
$ 7.34 million $ 6,762
Mar 1, 2020 $ 0.047
+2.34%
$ 6.02 million $ 5,900
Feb 29, 2020 $ 0.046
-14.98%
$ 5.89 million $ 5,270
Feb 28, 2020 $ 0.0541
-7.41%
$ 6.93 million $ 5,031
Feb 27, 2020 $ 0.0583
+7.21%
$ 7.47 million $ 6,762
Feb 26, 2020 $ 0.0544
-14.60%
$ 6.97 million $ 4,760
Feb 25, 2020 $ 0.0638
+2.04%
$ 8.17 million $ 5,938
Feb 24, 2020 $ 0.0626
-10.65%
$ 8.01 million $ 3,765
Feb 23, 2020 $ 0.07
+9.13%
$ 8.96 million $ 6,939
Feb 22, 2020 $ 0.0641
+1.20%
$ 8.21 million $ 8,777
Feb 21, 2020 $ 0.0634
-18.63%
$ 8.11 million $ 5,514
Feb 20, 2020 $ 0.0779
+31.67%
$ 9.97 million $ 6,616
Feb 19, 2020 $ 0.0592
-27.81%
$ 7.58 million $ 5,085
Feb 18, 2020 $ 0.082
+37.28%
$ 10.49 million $ 6,748
Feb 17, 2020 $ 0.0597
-31.38%
$ 7.65 million $ 4,810
Feb 16, 2020 $ 0.0871
+11.37%
$ 11.15 million $ 6,722
Feb 15, 2020 $ 0.0782
+3.05%
$ -- $ 8,589
Feb 14, 2020 $ 0.0759
-3.87%
$ -- $ 5,815
Feb 13, 2020 $ 0.079
+12.57%
$ -- $ 9,156
Feb 12, 2020 $ 0.0702
+1.74%
$ -- $ 3,859
Feb 11, 2020 $ 0.069
-18.91%
$ -- $ 6,853
Feb 10, 2020 $ 0.0851
+10.56%
$ -- $ 7,780
Feb 9, 2020 $ 0.077
-8.65%
$ -- $ 6,663
Feb 8, 2020 $ 0.0843
+0.57%
$ -- $ 2,856
Feb 7, 2020 $ 0.0838
+15.33%
$ -- $ 6,598
Feb 6, 2020 $ 0.0726
-9.69%
$ -- $ 4,383
Feb 5, 2020 $ 0.0804
+5.18%
$ -- $ 4,778
Feb 4, 2020 $ 0.0765
+29.44%
$ -- $ 6,140
Feb 3, 2020 $ 0.0591
-34.44%
$ -- $ 4,491
Feb 2, 2020 $ 0.0901
+54.67%
$ -- $ 7,554
Feb 1, 2020 $ 0.0583
-0.67%
$ -- $ 4,467
Jan 31, 2020 $ 0.0587
-1.00%
$ -- $ 4,757
Jan 30, 2020 $ 0.0592
+3.35%
$ -- $ 4,592
Jan 29, 2020 $ 0.0573
-0.24%
$ -- $ 5,592
Jan 28, 2020 $ 0.0575
+3.64%
$ -- $ 5,232
Jan 27, 2020 $ 0.0554
+1.71%
$ -- $ 5,587
Jan 26, 2020 $ 0.0545
+2.44%
$ -- $ 4,861
Jan 25, 2020 $ 0.0532
-2.08%
$ -- $ 7,674
Jan 24, 2020 $ 0.0544
-10.61%
$ -- $ 5,366
Jan 23, 2020 $ 0.0608
-10.70%
$ -- $ 5,913