DystoWorld Historical Data

DYSTO Page 5
Download
Date Close Price change Market cap Trading volume
Sep 21, 2024 $ 0.00747
-0.13%
$ 896,400 $ 54,597
Sep 20, 2024 $ 0.00748
+1.08%
$ 897,600 $ 51,754
Sep 19, 2024 $ 0.0074
+1.23%
$ 888,000 $ 44,739
Sep 18, 2024 $ 0.00726
-2.29%
$ 871,200 $ 54,151
Sep 17, 2024 $ 0.00743
+1.23%
$ 891,600 $ 38,714
Sep 16, 2024 $ 0.00733
-2.40%
$ 879,600 $ 35,334
Sep 15, 2024 $ 0.00751
-0.92%
$ 901,200 $ 47,892
Sep 14, 2024 $ 0.00758
-1.04%
$ 909,600 $ 33,142
Sep 13, 2024 $ 0.00765
+4.22%
$ 918,000 $ 44,968
Sep 12, 2024 $ 0.00735
+1.24%
$ 882,000 $ 47,904
Sep 11, 2024 $ 0.00725
-0.41%
$ 870,000 $ 47,227
Sep 10, 2024 $ 0.00728
+0.00%
$ 873,600 $ 47,477
Sep 9, 2024 $ 0.00727
+0.97%
$ 872,400 $ 31,329
Sep 8, 2024 $ 0.0072
+1.41%
$ 864,000 $ 54,491
Sep 7, 2024 $ 0.0071
+0.57%
$ 852,000 $ 30,769
Sep 6, 2024 $ 0.00707
-3.94%
$ 848,400 $ 51,946
Sep 5, 2024 $ 0.00736
-4.29%
$ 883,200 $ 48,737
Sep 4, 2024 $ 0.00767
+1.59%
$ 920,400 $ 68,872
Sep 3, 2024 $ 0.00762
-21.77%
$ 914,400 $ 61,542
Sep 2, 2024 $ 0.00973
+1.35%
$ 1.17 million $ 40,157
Sep 1, 2024 $ 0.0096
-1.23%
$ 1.15 million $ 45,059
Aug 31, 2024 $ 0.00972
-0.41%
$ 1.17 million $ 48,195
Aug 30, 2024 $ 0.00976
+0.51%
$ 1.17 million $ 46,288
Aug 29, 2024 $ 0.00971
-1.62%
$ 1.17 million $ 53,671
Aug 28, 2024 $ 0.00991
+2.80%
$ 1.19 million $ 53,487
Aug 27, 2024 $ 0.00964
-4.37%
$ 1.16 million $ 33,747
Aug 26, 2024 $ 0.0101
-4.89%
$ 1.21 million $ 52,090
Aug 25, 2024 $ 0.0106
+1.05%
$ 1.27 million $ 35,754
Aug 24, 2024 $ 0.0105
-0.85%
$ 1.26 million $ 44,892
Aug 23, 2024 $ 0.0106
+6.00%
$ 1.27 million $ 45,214
Aug 22, 2024 $ 0.01
-0.89%
$ 1.2 million $ 56,831
Aug 21, 2024 $ 0.0101
+3.59%
$ 1.21 million $ 44,908
Aug 20, 2024 $ 0.00974
-5.89%
$ 1.17 million $ 34,278
Aug 19, 2024 $ 0.0104
-0.48%
$ 1.24 million $ 48,882
Aug 18, 2024 $ 0.0104
+0.29%
$ 1.25 million $ 47,216
Aug 17, 2024 $ 0.0104
+0.87%
$ 1.25 million $ 38,679
Aug 16, 2024 $ 0.0103
-3.65%
$ 1.24 million $ 54,273
Aug 15, 2024 $ 0.0107
-1.84%
$ 1.28 million $ 49,988
Aug 14, 2024 $ 0.0109
-2.68%
$ 1.31 million $ 46,030
Aug 13, 2024 $ 0.0112
+2.19%
$ 1.34 million $ 49,384
Aug 12, 2024 $ 0.011
-2.32%
$ 1.32 million $ 57,762
Aug 11, 2024 $ 0.0112
-3.36%
$ 1.35 million $ 41,433
Aug 10, 2024 $ 0.0116
+0.17%
$ 1.39 million $ 53,457
Aug 9, 2024 $ 0.0116
-2.92%
$ 1.39 million $ 39,242
Aug 8, 2024 $ 0.0118
+11.97%
$ 1.41 million $ 49,229
Aug 7, 2024 $ 0.0105
-6.74%
$ 1.26 million $ 32,314
Aug 6, 2024 $ 0.0113
-2.51%
$ 1.35 million $ 43,841
Jul 29, 2024 $ 0.017
+7.66%
$ -- $ 164,066
Jul 28, 2024 $ 0.0158
+1.22%
$ 1.9 million $ 153,772
Jul 27, 2024 $ 0.0156
+6.64%
$ 1.87 million $ 155,093