DigitalTicks Historical Data

DTX Page 34
Download
Date Close Price change Market cap Trading volume
Jun 10, 2019 $ 0.305
+15.23%
$ -- $ 5,781
Jun 9, 2019 $ 0.265
-2.95%
$ -- $ 7,311
Jun 8, 2019 $ 0.273
-3.92%
$ -- $ 3,749
Jun 7, 2019 $ 0.284
+4.63%
$ -- $ 3,569
Jun 6, 2019 $ 0.271
-2.85%
$ -- $ 4,447
Jun 5, 2019 $ 0.279
-4.65%
$ -- $ 5,734
Jun 4, 2019 $ 0.293
+0.60%
$ -- $ 4,706
Jun 3, 2019 $ 0.291
-4.57%
$ -- $ 4,875
Jun 2, 2019 $ 0.305
-4.05%
$ -- $ 5,526
Jun 1, 2019 $ 0.318
+11.72%
$ -- $ 7,297
May 31, 2019 $ 0.285
+22.46%
$ -- $ 6,425
May 30, 2019 $ 0.232
-32.16%
$ -- $ 4,496
May 29, 2019 $ 0.343
-0.13%
$ -- $ 6,193
May 28, 2019 $ 0.343
+1.09%
$ -- $ 6,266
May 27, 2019 $ 0.339
+19.98%
$ -- $ 6,704
May 26, 2019 $ 0.283
-1.61%
$ -- $ 5,341
May 25, 2019 $ 0.287
+8.58%
$ -- $ 4,567
May 24, 2019 $ 0.265
+7.34%
$ -- $ 3,503
May 23, 2019 $ 0.247
-9.28%
$ -- $ 4,486
May 22, 2019 $ 0.272
-5.82%
$ -- $ 4,532
May 21, 2019 $ 0.289
+17.46%
$ -- $ 6,536
May 20, 2019 $ 0.246
-8.66%
$ -- $ 4,253
May 19, 2019 $ 0.269
+0.44%
$ -- $ 4,651
May 18, 2019 $ 0.268
-5.57%
$ -- $ 2,263
May 17, 2019 $ 0.284
+30.85%
$ -- $ 5,751
May 16, 2019 $ 0.217
-31.52%
$ -- $ 4,977
May 15, 2019 $ 0.317
+2.94%
$ -- $ 5,377
May 14, 2019 $ 0.308
+30.24%
$ -- $ 7,431
May 13, 2019 $ 0.236
+14.25%
$ -- $ 3,030
May 12, 2019 $ 0.207
-26.70%
$ -- $ 2,921
May 11, 2019 $ 0.282
+24.34%
$ -- $ 3,990
May 10, 2019 $ 0.227
-6.66%
$ -- $ 4,108
May 9, 2019 $ 0.243
+3.35%
$ -- $ 4,051
May 8, 2019 $ 0.235
+2.13%
$ -- $ 3,040
May 7, 2019 $ 0.23
+2.37%
$ -- $ 4,379
May 6, 2019 $ 0.225
-0.10%
$ -- $ 3,659
May 5, 2019 $ 0.225
+15.55%
$ -- $ 4,212
May 4, 2019 $ 0.195
-0.77%
$ -- $ 3,988
May 3, 2019 $ 0.196
+6.36%
$ -- $ 2,917
May 2, 2019 $ 0.185
+2.75%
$ -- $ 2,645
May 1, 2019 $ 0.18
+20.09%
$ -- $ 3,840
Apr 30, 2019 $ 0.15
+7.59%
$ -- $ 4,365
Apr 29, 2019 $ 0.139
-8.02%
$ -- $ 2,395
Apr 28, 2019 $ 0.151
-23.79%
$ -- $ 3,455
Apr 27, 2019 $ 0.198
+30.37%
$ -- $ 3,971
Apr 26, 2019 $ 0.152
-30.75%
$ -- $ 3,958
Apr 25, 2019 $ 0.219
-28.24%
$ -- $ 4,301
Apr 24, 2019 $ 0.305
+27.93%
$ -- $ 4,303
Apr 23, 2019 $ 0.239
-9.69%
$ -- $ 2,995
Apr 22, 2019 $ 0.264
-3.21%
$ -- $ 2,748