DigitalTicks Historical Data

DTX Page 31
Download
Date Close Price change Market cap Trading volume
Nov 22, 2019 $ 0.0513
+2.80%
$ -- $ 4,185
Nov 21, 2019 $ 0.0499
-14.98%
$ -- $ 4,886
Nov 20, 2019 $ 0.0587
+27.13%
$ -- $ 4,474
Nov 19, 2019 $ 0.0462
-23.82%
$ -- $ 3,572
Nov 18, 2019 $ 0.0606
+14.25%
$ -- $ 5,015
Nov 17, 2019 $ 0.0531
-18.07%
$ -- $ 5,383
Nov 16, 2019 $ 0.0649
+8.39%
$ -- $ 10,098
Nov 15, 2019 $ 0.0598
-7.35%
$ -- $ 3,767
Nov 14, 2019 $ 0.0646
+14.59%
$ -- $ 7,066
Nov 13, 2019 $ 0.0564
-15.22%
$ -- $ 4,712
Nov 12, 2019 $ 0.0665
-1.30%
$ -- $ 7,201
Nov 11, 2019 $ 0.0673
+20.28%
$ -- $ 4,765
Nov 10, 2019 $ 0.0561
-1.75%
$ -- $ 6,309
Nov 9, 2019 $ 0.0571
-8.92%
$ -- $ 5,394
Nov 8, 2019 $ 0.0627
+41.06%
$ -- $ 4,592
Nov 7, 2019 $ 0.0444
-38.16%
$ -- $ 4,894
Nov 6, 2019 $ 0.0719
+49.20%
$ -- $ 8,056
Nov 5, 2019 $ 0.0481
-0.92%
$ -- $ 6,040
Nov 4, 2019 $ 0.0485
-5.43%
$ -- $ 4,784
Nov 3, 2019 $ 0.0513
+24.23%
$ -- $ 4,880
Nov 2, 2019 $ 0.0413
-31.15%
$ -- $ 5,279
Nov 1, 2019 $ 0.06
-3.67%
$ -- $ 8,758
Oct 31, 2019 $ 0.0623
-9.31%
$ -- $ 6,646
Oct 30, 2019 $ 0.0687
+82.18%
$ -- $ 7,056
Oct 29, 2019 $ 0.0377
-7.69%
$ -- $ 2,261
Oct 28, 2019 $ 0.0408
-47.15%
$ -- $ 3,593
Oct 27, 2019 $ 0.0773
+54.24%
$ -- $ 6,704
Oct 26, 2019 $ 0.0499
-29.88%
$ -- $ 4,165
Oct 25, 2019 $ 0.0711
-5.93%
$ -- $ 4,029
Oct 24, 2019 $ 0.0756
+15.76%
$ -- $ 4,016
Oct 23, 2019 $ 0.0653
-13.93%
$ -- $ 2,930
Oct 22, 2019 $ 0.0758
-11.74%
$ -- $ 5,708
Oct 21, 2019 $ 0.0859
+11.20%
$ -- $ 5,346
Oct 20, 2019 $ 0.0773
+15.53%
$ -- $ 4,633
Oct 19, 2019 $ 0.0668
-4.35%
$ -- $ 3,349
Oct 18, 2019 $ 0.0699
-24.98%
$ -- $ 1,665
Oct 17, 2019 $ 0.0931
+12.43%
$ -- $ 1,250
Oct 16, 2019 $ 0.0828
-15.79%
$ -- $ 1,822
Oct 15, 2019 $ 0.0984
-8.50%
$ -- $ 0
Oct 14, 2019 $ 0.108
+19.97%
$ -- $ 6,008
Oct 13, 2019 $ 0.0896
-3.12%
$ -- $ 3,719
Oct 12, 2019 $ 0.0925
+4.43%
$ -- $ 6,246
Oct 11, 2019 $ 0.0887
+0.34%
$ -- $ 5,256
Oct 10, 2019 $ 0.0884
-9.37%
$ -- $ 5,451
Oct 9, 2019 $ 0.0973
-10.07%
$ -- $ 3,963
Oct 8, 2019 $ 0.108
+3.03%
$ -- $ 6,155
Oct 7, 2019 $ 0.105
-0.80%
$ -- $ 4,975
Oct 6, 2019 $ 0.106
+30.13%
$ -- $ 6,022
Oct 5, 2019 $ 0.0813
-28.24%
$ -- $ 5,168
Oct 4, 2019 $ 0.114
+25.86%
$ -- $ 4,909