DigitalTicks Historical Data

DTX Page 5
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.0411
+38.94%
$ 5.26 million $ 32,091
Apr 13 $ 0.0296
+1.61%
$ 3.78 million $ 32,628
Apr 6 $ 0.0291
-18.32%
$ 3.73 million $ 30,464
Mar 30 $ 0.0357
+5.93%
$ 4.57 million $ 28,530
Mar 23 $ 0.0337
+7.24%
$ 4.32 million $ 28,797
Mar 16 $ 0.0314
-1.05%
$ 4.03 million $ 25,626
Mar 9 $ 0.0318
-34.17%
$ 4.07 million $ 25,757
Mar 2 $ 0.0483
+2.74%
$ 6.18 million $ 39,443
Feb 24 $ 0.047
-32.83%
$ 6.02 million $ 37,425
Feb 17 $ 0.07
-19.61%
$ 8.96 million $ 44,489
Feb 10 $ 0.0871
+13.19%
$ 11.15 million $ 48,774
Feb 3 $ 0.077
-14.59%
$ -- $ 35,909
Jan 27 $ 0.0901
+65.34%
$ -- $ 37,781
Jan 20 $ 0.0545
-43.53%
$ -- $ 35,970
Jan 13 $ 0.0965
+68.12%
$ -- $ 40,150
Jan 6 $ 0.0574
+14.29%
$ -- $ 33,911
Dec 30 $ 0.0502
-9.79%
$ -- $ 1,446
Dec 23 $ 0.073
-2.62%
$ -- $ 6
Dec 16 $ 0.075
+11.35%
$ -- $ 5,624
Dec 9 $ 0.0673
+42.68%
$ -- $ 34,301
Dec 2 $ 0.0472
-11.17%
$ -- $ 32,336
Nov 25 $ 0.0531
+25.52%
$ -- $ 34,592
Nov 18 $ 0.0423
-20.21%
$ -- $ 31,683
Nov 11 $ 0.0531
-5.25%
$ -- $ 42,994
Nov 4 $ 0.0561
+9.30%
$ -- $ 40,070
Oct 28 $ 0.0513
-33.60%
$ -- $ 38,473
Oct 21 $ 0.0773
+0.03%
$ -- $ 32,897
Oct 14 $ 0.0773
-13.79%
$ -- $ 18,727
Oct 7 $ 0.0896
-15.11%
$ -- $ 35,766
Sep 30 $ 0.106
+14.72%
$ -- $ 39,219
Sep 23 $ 0.0923
-20.89%
$ -- $ 36,393
Sep 16 $ 0.117
-34.18%
$ -- $ 40,834
Sep 9 $ 0.177
+13.72%
$ -- $ 43,900
Sep 2 $ 0.156
+1.25%
$ -- $ 46,921
Aug 26 $ 0.154
-19.81%
$ -- $ 40,140
Aug 19 $ 0.192
+286.56%
$ -- $ 50,944
Aug 12 $ 0.0498
-23.84%
$ -- $ 51,360
Aug 5 $ 0.0653
-0.88%
$ -- $ 52,420
Jul 29 $ 0.0659
+9.59%
$ -- $ 22,485
Jul 22 $ 0.0628
-1.33%
$ -- $ 700
Jul 15 $ 0.0637
+0.57%
$ -- $ 46,374
Jul 8 $ 0.0633
-26.58%
$ -- $ 47,930
Jul 1 $ 0.0686
-29.73%
$ -- $ 10,312
Jun 24 $ 0.118
-44.23%
$ -- $ 32,718
Jun 17 $ 0.211
-17.00%
$ -- $ 46,610
Jun 10 $ 0.254
-3.88%
$ -- $ 36,079
Jun 3 $ 0.265
-13.23%
$ -- $ 34,391
May 27 $ 0.305
+7.86%
$ -- $ 42,907
May 20 $ 0.283
+5.13%
$ -- $ 33,217
May 13 $ 0.269
+30.16%
$ -- $ 33,481