DigitalTicks Historical Data

DTX Page 36
Download
Date Close Price change Market cap Trading volume
Mar 2, 2019 $ 0.234
-6.31%
$ -- $ 2,247
Mar 1, 2019 $ 0.25
+1.07%
$ -- $ 3,360
Feb 28, 2019 $ 0.247
+9.52%
$ -- $ 2,586
Feb 27, 2019 $ 0.226
-8.53%
$ -- $ 2,719
Feb 26, 2019 $ 0.247
+2.54%
$ -- $ 2,903
Feb 25, 2019 $ 0.241
+3.73%
$ -- $ 2,860
Feb 24, 2019 $ 0.232
-13.48%
$ -- $ 5,255
Feb 23, 2019 $ 0.268
+5.85%
$ -- $ 10,068
Feb 22, 2019 $ 0.253
-1.60%
$ -- $ 3,383
Feb 21, 2019 $ 0.257
-1.92%
$ -- $ 3,058
Feb 20, 2019 $ 0.262
-11.05%
$ -- $ 2,478
Feb 19, 2019 $ 0.295
+4.73%
$ -- $ 2,524
Feb 18, 2019 $ 0.282
+6.55%
$ -- $ 2,735
Feb 17, 2019 $ 0.265
+2.59%
$ -- $ 3,756
Feb 16, 2019 $ 0.258
+52.84%
$ -- $ 3,882
Feb 15, 2019 $ 0.169
+14.36%
$ -- $ 3,338
Feb 14, 2019 $ 0.148
+19.50%
$ -- $ 2,508
Feb 13, 2019 $ 0.124
-1.38%
$ -- $ 2,515
Feb 12, 2019 $ 0.125
+7.49%
$ -- $ 1,796
Feb 11, 2019 $ 0.117
-5.34%
$ -- $ 1,015
Feb 10, 2019 $ 0.123
+6.49%
$ -- $ 2,012
Feb 9, 2019 $ 0.116
-0.70%
$ -- $ 2,858
Feb 8, 2019 $ 0.117
+9.09%
$ -- $ 2,536
Feb 7, 2019 $ 0.107
-12.12%
$ -- $ 2,213
Feb 6, 2019 $ 0.122
+3.18%
$ -- $ 1,857
Feb 5, 2019 $ 0.118
+4.59%
$ -- $ 2,881
Feb 4, 2019 $ 0.113
-2.44%
$ -- $ 2,176
Feb 3, 2019 $ 0.116
+8.76%
$ -- $ 1,743
Feb 2, 2019 $ 0.106
-8.95%
$ -- $ 2,340
Feb 1, 2019 $ 0.117
+19.96%
$ -- $ 2,417
Jan 31, 2019 $ 0.0972
-2.03%
$ -- $ 2,781
Jan 30, 2019 $ 0.0992
-0.09%
$ -- $ 1,512
Jan 29, 2019 $ 0.0993
-5.82%
$ -- $ 2,989
Jan 28, 2019 $ 0.105
-16.42%
$ -- $ 2,262
Jan 27, 2019 $ 0.126
+4.58%
$ -- $ 2,598
Jan 26, 2019 $ 0.121
+10.27%
$ -- $ 2,361
Jan 25, 2019 $ 0.109
-1.53%
$ -- $ 2,824
Jan 24, 2019 $ 0.111
-5.69%
$ -- $ 2,585
Jan 23, 2019 $ 0.118
+0.73%
$ -- $ 2,033
Jan 22, 2019 $ 0.117
+0.21%
$ -- $ 1,958
Jan 21, 2019 $ 0.117
-7.15%
$ -- $ 2,315
Jan 20, 2019 $ 0.126
+0.26%
$ -- $ 1,608
Jan 19, 2019 $ 0.125
+11.06%
$ -- $ 2,701
Jan 18, 2019 $ 0.113
-17.78%
$ -- $ 2,444
Jan 17, 2019 $ 0.137
+1.85%
$ -- $ 2,745
Jan 16, 2019 $ 0.135
+41.40%
$ -- $ 2,183
Jan 15, 2019 $ 0.0954
-13.79%
$ -- $ 1,958
Jan 14, 2019 $ 0.111
+12.40%
$ -- $ 2,238
Jan 13, 2019 $ 0.0985
-8.84%
$ -- $ 2,014
Jan 12, 2019 $ 0.108
+3.55%
$ -- $ 2,517