DigitalTicks Historical Data

DTX Page 30
Download
Date Close Price change Market cap Trading volume
Jan 22, 2020 $ 0.0681
+5.22%
$ -- $ 3,224
Jan 21, 2020 $ 0.0647
-20.01%
$ -- $ 3,912
Jan 20, 2020 $ 0.0809
-16.17%
$ -- $ 5,021
Jan 19, 2020 $ 0.0965
+16.74%
$ -- $ 8,118
Jan 18, 2020 $ 0.0827
+22.63%
$ -- $ 7,698
Jan 17, 2020 $ 0.0674
-30.22%
$ -- $ 5,078
Jan 16, 2020 $ 0.0966
+23.50%
$ -- $ 4,137
Jan 15, 2020 $ 0.0782
-20.88%
$ -- $ 6,227
Jan 14, 2020 $ 0.0989
+42.48%
$ -- $ 5,115
Jan 13, 2020 $ 0.0694
+21.00%
$ -- $ 3,776
Jan 12, 2020 $ 0.0574
-33.44%
$ -- $ 4,071
Jan 11, 2020 $ 0.0862
-3.81%
$ -- $ 5,345
Jan 10, 2020 $ 0.0896
+4.65%
$ -- $ 4,725
Jan 9, 2020 $ 0.0857
+4.11%
$ -- $ 4,626
Jan 8, 2020 $ 0.0823
-9.22%
$ -- $ 5,570
Jan 7, 2020 $ 0.0907
+49.55%
$ -- $ 6,034
Jan 6, 2020 $ 0.0606
+20.70%
$ -- $ 3,538
Jan 5, 2020 $ 0.0502
-31.41%
$ -- $ 1,440
Jan 4, 2020 $ 0.0732
+31.51%
$ -- $ 6
Dec 25, 2019 $ 0.073
-0.03%
$ -- $ 2
Dec 24, 2019 $ 0.073
-0.75%
$ -- $ 2
Dec 23, 2019 $ 0.0736
-1.85%
$ -- $ 2
Dec 22, 2019 $ 0.075
+3.87%
$ -- $ 8
Dec 19, 2019 $ 0.0723
-1.58%
$ -- $ 0
Dec 18, 2019 $ 0.0735
+37.30%
$ -- $ 499
Dec 17, 2019 $ 0.0536
-22.73%
$ -- $ 2,737
Dec 16, 2019 $ 0.0694
+2.99%
$ -- $ 2,379
Dec 15, 2019 $ 0.0673
+32.34%
$ -- $ 5,412
Dec 14, 2019 $ 0.0509
-2.67%
$ -- $ 3,298
Dec 13, 2019 $ 0.0523
-8.61%
$ -- $ 3,766
Dec 12, 2019 $ 0.0572
+44.90%
$ -- $ 6,258
Dec 11, 2019 $ 0.0394
-27.14%
$ -- $ 4,136
Dec 10, 2019 $ 0.0541
+8.06%
$ -- $ 6,368
Dec 9, 2019 $ 0.05
+6.02%
$ -- $ 5,062
Dec 8, 2019 $ 0.0472
+16.25%
$ -- $ 5,106
Dec 7, 2019 $ 0.0406
-12.76%
$ -- $ 3,599
Dec 6, 2019 $ 0.0465
-12.31%
$ -- $ 5,735
Dec 5, 2019 $ 0.0532
+11.98%
$ -- $ 5,737
Dec 4, 2019 $ 0.0479
-15.34%
$ -- $ 3,458
Dec 3, 2019 $ 0.0566
+47.63%
$ -- $ 4,908
Dec 2, 2019 $ 0.0383
-27.85%
$ -- $ 3,791
Dec 1, 2019 $ 0.0531
-5.27%
$ -- $ 4,290
Nov 30, 2019 $ 0.0561
+19.24%
$ -- $ 5,699
Nov 29, 2019 $ 0.0471
-19.79%
$ -- $ 6,079
Nov 28, 2019 $ 0.0587
+35.71%
$ -- $ 3,971
Nov 27, 2019 $ 0.0433
-12.63%
$ -- $ 4,537
Nov 26, 2019 $ 0.0496
+1.40%
$ -- $ 5,259
Nov 25, 2019 $ 0.0488
+15.23%
$ -- $ 4,757
Nov 24, 2019 $ 0.0423
-21.16%
$ -- $ 3,790
Nov 23, 2019 $ 0.0537
+4.26%
$ -- $ 5,761