DATX Historical USD Price
Daily close · Mar 8, 2018 → Mar 7, 2019Daily price history
Feb 6, 2019 → Mar 7, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-03-07 | $0.0005339 | $0.00057345 | $0.00050556 | $0.00055338 | $225,786.69 |
| 2019-03-06 | $0.00053579 | $0.00054216 | $0.00051944 | $0.00053154 | $131,340.34 |
| 2019-03-05 | $0.00053195 | $0.00054244 | $0.00051232 | $0.00053553 | $190,550.30 |
| 2019-03-04 | $0.00056109 | $0.0005656 | $0.00051784 | $0.00052916 | $177,196.28 |
| 2019-03-03 | $0.00056302 | $0.0005713 | $0.00054164 | $0.00056398 | $119,401.72 |
| 2019-03-02 | $0.00063155 | $0.00063408 | $0.00055656 | $0.0005575 | $186,853.94 |
| 2019-03-01 | $0.00058272 | $0.00065941 | $0.00051718 | $0.00062165 | $208,567.09 |
| 2019-02-28 | $0.00049265 | $0.0006187 | $0.00048149 | $0.00058288 | $225,507.63 |
| 2019-02-27 | $0.00045316 | $0.00051655 | $0.00042514 | $0.00049287 | $125,647.75 |
| 2019-02-26 | $0.00047582 | $0.00048628 | $0.00043756 | $0.00046021 | $71,048.84 |
| 2019-02-25 | $0.00050667 | $0.00052969 | $0.00047369 | $0.00047572 | $155,460.08 |
| 2019-02-24 | $0.00060154 | $0.00060482 | $0.00047177 | $0.00050725 | $326,726.64 |
| 2019-02-23 | $0.00047984 | $0.00060301 | $0.00047712 | $0.00060114 | $295,748.11 |
| 2019-02-22 | $0.00048197 | $0.00050021 | $0.00045949 | $0.00047989 | $75,952.97 |
| 2019-02-21 | $0.00048803 | $0.00050521 | $0.00047219 | $0.00048179 | $138,498.04 |
| 2019-02-20 | $0.00049862 | $0.00051208 | $0.00047911 | $0.00048777 | $105,911.16 |
| 2019-02-19 | $0.00049548 | $0.00052312 | $0.00048783 | $0.00049855 | $180,154.82 |
| 2019-02-18 | $0.00051273 | $0.00057543 | $0.00049239 | $0.00049545 | $196,670.74 |
| 2019-02-17 | $0.00051539 | $0.00053187 | $0.00050001 | $0.00051288 | $144,238.45 |
| 2019-02-16 | $0.00051551 | $0.00053543 | $0.0005002 | $0.00051573 | $160,874.76 |
| 2019-02-15 | $0.00051933 | $0.00054071 | $0.00050285 | $0.00051155 | $160,802.79 |
| 2019-02-14 | $0.00052014 | $0.00053244 | $0.00051076 | $0.00051947 | $113,485.63 |
| 2019-02-13 | $0.00055539 | $0.0005568 | $0.0005103 | $0.00052014 | $173,160.08 |
| 2019-02-12 | $0.0005976 | $0.0005976 | $0.0005277 | $0.00055566 | $188,466.14 |
| 2019-02-11 | $0.00059889 | $0.00066241 | $0.00057503 | $0.00059793 | $318,963.86 |
| 2019-02-10 | $0.00060028 | $0.00060778 | $0.00055 | $0.0005988 | $136,654.06 |
| 2019-02-09 | $0.00059842 | $0.00062083 | $0.00058706 | $0.00060018 | $134,886.07 |
| 2019-02-08 | $0.00054051 | $0.00061482 | $0.00053487 | $0.00059845 | $271,186.22 |
| 2019-02-07 | $0.00053754 | $0.00056494 | $0.00051449 | $0.00054035 | $178,859.54 |
| 2019-02-06 | $0.00058411 | $0.00062414 | $0.00053291 | $0.00053756 | $199,463.73 |