DystoWorld Historical Data

DYSTO Page 5
Download
Date Close Price change Market cap Trading volume
Sep 22, 2024 $0.0075
+0.54%
$900,000 $49,365
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