DTX Historical USD Price
Daily close · Jul 11, 2018 → Sep 20, 2019Daily price history
Aug 22, 2019 → Sep 20, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-20 | $0.03323921 | $0.03478076 | $0.0282261 | $0.03089343 | $9,622.87 |
| 2019-09-19 | $0.03039561 | $0.0376219 | $0.02975452 | $0.03279744 | $8,535.29 |
| 2019-09-18 | $0.02634517 | $0.03047984 | $0.02631649 | $0.0303954 | $17,177.29 |
| 2019-09-17 | $0.024881 | $0.02841836 | $0.02372807 | $0.02634364 | $22,935.16 |
| 2019-09-16 | $0.02459187 | $0.02546897 | $0.02407031 | $0.024881 | $25,895.56 |
| 2019-09-15 | $0.02556052 | $0.02576882 | $0.02 | $0.02459187 | $16,243.40 |
| 2019-09-14 | $0.0272 | $0.02723486 | $0.02500097 | $0.02556052 | $21,106.20 |
| 2019-09-13 | $0.0272 | $0.0272483 | $0.0199 | $0.0272 | $16,372.18 |
| 2019-09-12 | $0.0257366 | $0.02726352 | $0.02522462 | $0.02618746 | $13,930.90 |
| 2019-09-11 | $0.02586555 | $0.02694161 | $0.02522426 | $0.02573606 | $13,709.63 |
| 2019-09-10 | $0.02547662 | $0.02613707 | $0.02509792 | $0.02586682 | $16,626.28 |
| 2019-09-09 | $0.02637957 | $0.0275683 | $0.02514707 | $0.02547754 | $17,227.05 |
| 2019-09-08 | $0.02598091 | $0.0266013 | $0.02531695 | $0.02637762 | $18,375.41 |
| 2019-09-07 | $0.02577461 | $0.02646076 | $0.02561424 | $0.02598212 | $18,847.19 |
| 2019-09-06 | $0.02604377 | $0.02684016 | $0.02481859 | $0.02577544 | $14,082.33 |
| 2019-09-05 | $0.02629456 | $0.02679423 | $0.0243623 | $0.02604433 | $17,013.61 |
| 2019-09-04 | $0.02673562 | $0.02687644 | $0.02613701 | $0.02629497 | $13,441.13 |
| 2019-09-03 | $0.02558646 | $0.02716957 | $0.02480652 | $0.02680576 | $13,261.62 |
| 2019-09-02 | $0.02520167 | $0.02562957 | $0.02519925 | $0.02558645 | $9,876.50 |
| 2019-09-01 | $0.02528548 | $0.02540193 | $0.02514644 | $0.02519812 | $9,188.05 |
| 2019-08-31 | $0.02147589 | $0.02532538 | $0.02142151 | $0.02528889 | $9,592.47 |
| 2019-08-30 | $0.02137511 | $0.0252411 | $0.02121404 | $0.02147589 | $10,399.97 |
| 2019-08-29 | $0.0238 | $0.026 | $0.02119268 | $0.02142511 | $10,722.91 |
| 2019-08-28 | $0.02090836 | $0.02590233 | $0.02068901 | $0.0238 | $12,030.89 |
| 2019-08-27 | $0.04811693 | $0.04814202 | $0.02081736 | $0.02090836 | $8,085.75 |
| 2019-08-26 | $0.02760284 | $0.04886639 | $0.02758581 | $0.04811049 | $9,812.34 |
| 2019-08-25 | $0.02778951 | $0.04790149 | $0.02746674 | $0.02760152 | $5,629.45 |
| 2019-08-24 | $0.04823253 | $0.04831549 | $0.02761736 | $0.02778559 | $5,666.99 |
| 2019-08-23 | $0.02778304 | $0.04839567 | $0.02769166 | $0.04823958 | $9,838.67 |
| 2019-08-22 | $0.02763087 | $0.04761467 | $0.02741607 | $0.02780906 | $5,671.78 |