DigitalTicks Historical Data

DTX Page 32
Download
Date Close Price change Market cap Trading volume
Oct 3, 2019 $ 0.0904
-14.15%
$ -- $ 3,586
Oct 2, 2019 $ 0.105
+38.14%
$ -- $ 7,231
Oct 1, 2019 $ 0.0762
-35.21%
$ -- $ 4,169
Sep 30, 2019 $ 0.118
+27.53%
$ -- $ 8,134
Sep 29, 2019 $ 0.0923
-8.17%
$ -- $ 4,553
Sep 28, 2019 $ 0.1
+3.36%
$ -- $ 4,847
Sep 27, 2019 $ 0.0972
+44.30%
$ -- $ 6,408
Sep 26, 2019 $ 0.0673
-25.99%
$ -- $ 3,116
Sep 25, 2019 $ 0.0909
-27.55%
$ -- $ 4,590
Sep 24, 2019 $ 0.124
-2.61%
$ -- $ 6,180
Sep 23, 2019 $ 0.128
+9.35%
$ -- $ 6,699
Sep 22, 2019 $ 0.117
+19.28%
$ -- $ 5,527
Sep 21, 2019 $ 0.0978
+6.90%
$ -- $ 3,809
Sep 20, 2019 $ 0.0915
-28.62%
$ -- $ 4,228
Sep 19, 2019 $ 0.128
+5.76%
$ -- $ 8,029
Sep 18, 2019 $ 0.121
+0.96%
$ -- $ 7,443
Sep 17, 2019 $ 0.12
-26.20%
$ -- $ 5,618
Sep 16, 2019 $ 0.163
-8.19%
$ -- $ 6,180
Sep 15, 2019 $ 0.177
+38.96%
$ -- $ 7,743
Sep 14, 2019 $ 0.128
+10.53%
$ -- $ 5,114
Sep 13, 2019 $ 0.115
-27.02%
$ -- $ 5,373
Sep 12, 2019 $ 0.158
-21.09%
$ -- $ 7,155
Sep 11, 2019 $ 0.2
+80.40%
$ -- $ 8,597
Sep 10, 2019 $ 0.111
-35.72%
$ -- $ 3,862
Sep 9, 2019 $ 0.172
+10.60%
$ -- $ 6,055
Sep 8, 2019 $ 0.156
+8.81%
$ -- $ 8,139
Sep 7, 2019 $ 0.143
+1.93%
$ -- $ 5,821
Sep 6, 2019 $ 0.141
+56.84%
$ -- $ 6,331
Sep 5, 2019 $ 0.0897
-26.30%
$ -- $ 6,261
Sep 4, 2019 $ 0.121
+0.16%
$ -- $ 8,652
Sep 3, 2019 $ 0.121
+29.80%
$ -- $ 5,636
Sep 2, 2019 $ 0.0933
-39.36%
$ -- $ 6,080
Sep 1, 2019 $ 0.154
-14.08%
$ -- $ 7,031
Aug 31, 2019 $ 0.18
+78.27%
$ -- $ 9,388
Aug 30, 2019 $ 0.101
-34.40%
$ -- $ 3,608
Aug 29, 2019 $ 0.154
+89.66%
$ -- $ 4,414
Aug 28, 2019 $ 0.081
-56.39%
$ -- $ 3,786
Aug 27, 2019 $ 0.186
+110.08%
$ -- $ 6,571
Aug 26, 2019 $ 0.0881
-54.23%
$ -- $ 5,343
Aug 25, 2019 $ 0.192
+36.63%
$ -- $ 12,711
Aug 24, 2019 $ 0.141
+19.28%
$ -- $ 6,496
Aug 23, 2019 $ 0.118
-26.80%
$ -- $ 6,099
Aug 22, 2019 $ 0.161
+155.31%
$ -- $ 9,771
Aug 21, 2019 $ 0.0632
+28.77%
$ -- $ 6,316
Aug 20, 2019 $ 0.0491
-9.89%
$ -- $ 5,729
Aug 19, 2019 $ 0.0542
+8.90%
$ -- $ 3,822
Aug 18, 2019 $ 0.0498
+16.96%
$ -- $ 5,491
Aug 17, 2019 $ 0.0425
-8.89%
$ -- $ 6,291
Aug 16, 2019 $ 0.0465
-15.05%
$ -- $ 7,672
Aug 15, 2019 $ 0.0544
-4.29%
$ -- $ 7,132