DigitalTicks Historical Data

DTX Page 35
Download
Date Close Price change Market cap Trading volume
Apr 21, 2019 $ 0.273
+11.82%
$ -- $ 3,734
Apr 20, 2019 $ 0.244
+7.05%
$ -- $ 2,340
Apr 19, 2019 $ 0.228
+0.46%
$ -- $ 3,872
Apr 18, 2019 $ 0.227
-1.68%
$ -- $ 2,077
Apr 17, 2019 $ 0.231
-8.98%
$ -- $ 2,086
Apr 16, 2019 $ 0.254
+2.16%
$ -- $ 3,346
Apr 15, 2019 $ 0.248
-1.99%
$ -- $ 2,799
Apr 14, 2019 $ 0.253
+14.77%
$ -- $ 3,921
Apr 13, 2019 $ 0.221
-10.89%
$ -- $ 2,972
Apr 12, 2019 $ 0.248
+8.02%
$ -- $ 3,227
Apr 11, 2019 $ 0.229
+17.06%
$ -- $ 3,897
Apr 10, 2019 $ 0.196
-6.67%
$ -- $ 3,657
Apr 9, 2019 $ 0.21
-29.46%
$ -- $ 3,382
Apr 8, 2019 $ 0.298
-2.61%
$ -- $ 2,275
Apr 7, 2019 $ 0.306
-30.90%
$ -- $ 2,495
Apr 6, 2019 $ 0.442
-18.30%
$ -- $ 3,204
Apr 5, 2019 $ 0.541
-17.83%
$ -- $ 3,152
Apr 4, 2019 $ 0.659
-2.02%
$ -- $ 2,831
Apr 3, 2019 $ 0.673
+116.26%
$ -- $ 17,400
Apr 2, 2019 $ 0.311
+26.20%
$ -- $ 3,992
Apr 1, 2019 $ 0.246
+8.15%
$ -- $ 2,212
Mar 31, 2019 $ 0.228
-8.42%
$ -- $ 2,537
Mar 30, 2019 $ 0.249
+2.80%
$ -- $ 1,835
Mar 29, 2019 $ 0.243
+3.70%
$ -- $ 1,853
Mar 28, 2019 $ 0.234
+71.60%
$ -- $ 3,169
Mar 27, 2019 $ 0.136
+4.78%
$ -- $ 2,052
Mar 26, 2019 $ 0.13
-2.39%
$ -- $ 2,219
Mar 25, 2019 $ 0.133
+1.57%
$ -- $ 1,704
Mar 24, 2019 $ 0.131
-4.74%
$ -- $ 1,987
Mar 23, 2019 $ 0.138
-0.82%
$ -- $ 3,087
Mar 22, 2019 $ 0.139
+3.96%
$ -- $ 2,356
Mar 21, 2019 $ 0.133
-8.19%
$ -- $ 1,952
Mar 20, 2019 $ 0.146
-5.21%
$ -- $ 2,797
Mar 19, 2019 $ 0.153
-2.72%
$ -- $ 2,888
Mar 18, 2019 $ 0.158
-38.96%
$ -- $ 4,287
Mar 17, 2019 $ 0.258
-1.03%
$ -- $ 1,750
Mar 16, 2019 $ 0.261
-3.59%
$ -- $ 2,769
Mar 15, 2019 $ 0.27
+9.93%
$ -- $ 3,225
Mar 14, 2019 $ 0.246
+5.70%
$ -- $ 2,792
Mar 13, 2019 $ 0.233
-1.42%
$ -- $ 2,206
Mar 12, 2019 $ 0.236
+0.97%
$ -- $ 2,151
Mar 11, 2019 $ 0.234
+1.65%
$ -- $ 2,692
Mar 10, 2019 $ 0.23
-2.45%
$ -- $ 3,343
Mar 9, 2019 $ 0.236
-2.43%
$ -- $ 3,916
Mar 8, 2019 $ 0.242
-1.03%
$ -- $ 2,786
Mar 7, 2019 $ 0.244
-0.18%
$ -- $ 2,288
Mar 6, 2019 $ 0.245
+4.87%
$ -- $ 2,264
Mar 5, 2019 $ 0.233
+6.20%
$ -- $ 2,932
Mar 4, 2019 $ 0.22
-6.88%
$ -- $ 2,894
Mar 3, 2019 $ 0.236
+0.97%
$ -- $ 2,310