DigitalTicks Historical Data

DTX Page 33
Download
Date Close Price change Market cap Trading volume
Aug 14, 2019 $ 0.0567
+1.68%
$ -- $ 7,917
Aug 13, 2019 $ 0.0558
-13.54%
$ -- $ 8,661
Aug 12, 2019 $ 0.0646
-1.22%
$ -- $ 8,196
Aug 11, 2019 $ 0.0653
+37.98%
$ -- $ 9,368
Aug 10, 2019 $ 0.0474
+0.88%
$ -- $ 6,166
Aug 9, 2019 $ 0.047
-11.02%
$ -- $ 5,157
Aug 8, 2019 $ 0.053
-21.64%
$ -- $ 7,637
Aug 7, 2019 $ 0.0676
-1.00%
$ -- $ 8,016
Aug 6, 2019 $ 0.0683
-2.81%
$ -- $ 8,236
Aug 5, 2019 $ 0.0703
+6.60%
$ -- $ 7,840
Aug 4, 2019 $ 0.0659
+0.84%
$ -- $ 6,702
Aug 3, 2019 $ 0.0654
+3.39%
$ -- $ 5,128
Aug 2, 2019 $ 0.0632
+0.88%
$ -- $ 6,145
Aug 1, 2019 $ 0.0627
+3.17%
$ -- $ 4,499
Jul 31, 2019 $ 0.0607
+0.99%
$ -- $ 12
Jul 22, 2019 $ 0.0628
-1.33%
$ -- $ 700
Jul 21, 2019 $ 0.0637
-1.69%
$ -- $ 4,903
Jul 20, 2019 $ 0.0648
+2.11%
$ -- $ 6,736
Jul 19, 2019 $ 0.0634
-2.17%
$ -- $ 5,944
Jul 18, 2019 $ 0.0649
+10.73%
$ -- $ 6,005
Jul 17, 2019 $ 0.0586
+1.85%
$ -- $ 7,514
Jul 16, 2019 $ 0.0575
-13.04%
$ -- $ 6,659
Jul 15, 2019 $ 0.0661
+4.42%
$ -- $ 8,612
Jul 14, 2019 $ 0.0633
-8.57%
$ -- $ 5,530
Jul 13, 2019 $ 0.0693
-3.13%
$ -- $ 6,835
Jul 12, 2019 $ 0.0715
+3.24%
$ -- $ 5,312
Jul 11, 2019 $ 0.0693
-5.45%
$ -- $ 6,677
Jul 10, 2019 $ 0.0732
-3.88%
$ -- $ 8,393
Jul 9, 2019 $ 0.0762
-20.74%
$ -- $ 7,917
Jul 8, 2019 $ 0.0961
+11.46%
$ -- $ 7,266
Jul 2, 2019 $ 0.0686
-10.50%
$ -- $ 4,287
Jul 1, 2019 $ 0.0767
-21.48%
$ -- $ 6,024
Jun 29, 2019 $ 0.118
-1.93%
$ -- $ 6,640
Jun 27, 2019 $ 0.147
-2.55%
$ -- $ 6,629
Jun 26, 2019 $ 0.151
-15.12%
$ -- $ 6,835
Jun 25, 2019 $ 0.178
-0.47%
$ -- $ 6,022
Jun 24, 2019 $ 0.179
-15.30%
$ -- $ 6,592
Jun 23, 2019 $ 0.211
+3.73%
$ -- $ 7,973
Jun 22, 2019 $ 0.204
-21.59%
$ -- $ 6,186
Jun 21, 2019 $ 0.26
+28.71%
$ -- $ 6,290
Jun 20, 2019 $ 0.202
-25.81%
$ -- $ 6,875
Jun 19, 2019 $ 0.272
+27.08%
$ -- $ 8,893
Jun 18, 2019 $ 0.214
-13.28%
$ -- $ 4,350
Jun 17, 2019 $ 0.247
-3.03%
$ -- $ 6,043
Jun 16, 2019 $ 0.254
-16.50%
$ -- $ 5,233
Jun 15, 2019 $ 0.305
+1.31%
$ -- $ 6,928
Jun 14, 2019 $ 0.301
-3.34%
$ -- $ 5,636
Jun 13, 2019 $ 0.311
+28.43%
$ -- $ 4,656
Jun 12, 2019 $ 0.242
-16.44%
$ -- $ 4,987
Jun 11, 2019 $ 0.29
-4.93%
$ -- $ 2,858