DXCT Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $0.12018376 | $0.12264035 | $0.11883352 | $0.12195711 | $50,921.57 |
| 2022-11-16 | $0.12015639 | $0.12104107 | $0.11798195 | $0.12019329 | $44,654.10 |
| 2022-11-15 | $0.12394308 | $0.12469082 | $0.11939139 | $0.12026439 | $45,809.93 |
| 2022-11-14 | $0.12344928 | $0.1252161 | $0.12277529 | $0.12338228 | $42,485.21 |
| 2022-11-13 | $0.12338287 | $0.1251797 | $0.12282112 | $0.12344928 | $43,731.51 |
| 2022-11-12 | $0.12406795 | $0.14636 | $0.1229402 | $0.12338287 | $46,388.28 |
| 2022-11-11 | $0.12328358 | $0.12556067 | $0.12295618 | $0.12391053 | $45,736.21 |
| 2022-11-10 | $0.12550969 | $0.12636227 | $0.1228514 | $0.12313983 | $90,618.69 |
| 2022-11-09 | $0.13045846 | $0.1329319 | $0.12416109 | $0.1257006 | $129,022.71 |
| 2022-11-08 | $0.13074028 | $0.13292797 | $0.12943154 | $0.13047813 | $134,068.10 |
| 2022-11-07 | $0.13093997 | $0.13179344 | $0.12948447 | $0.13109907 | $134,442.20 |
| 2022-11-06 | $0.13054926 | $0.13171254 | $0.12932221 | $0.13134044 | $116,275.48 |
| 2022-11-05 | $0.12968509 | $0.13163662 | $0.12843014 | $0.13068558 | $130,668.68 |
| 2022-11-04 | $0.12951517 | $0.13061087 | $0.1276288 | $0.12983278 | $138,199.24 |
| 2022-11-03 | $0.11455072 | $0.13133125 | $0.11394817 | $0.12976752 | $183,581.57 |
| 2022-11-02 | $0.12062573 | $0.12134397 | $0.11368 | $0.11447283 | $128,276.19 |
| 2022-11-01 | $0.1232636 | $0.12476373 | $0.11856958 | $0.12015985 | $119,820.02 |
| 2022-10-31 | $0.12648412 | $0.1272274 | $0.1227236 | $0.12315939 | $135,415.91 |
| 2022-10-30 | $0.12191062 | $0.12692094 | $0.12139062 | $0.12652162 | $126,267.60 |
| 2022-10-29 | $0.11941377 | $0.12257847 | $0.11927603 | $0.12188276 | $125,519.22 |
| 2022-10-28 | $0.11957549 | $0.1204877 | $0.11926619 | $0.11926619 | $119,830.81 |
| 2022-10-27 | $0.1203116 | $0.12055199 | $0.11923771 | $0.11945743 | $115,105.49 |
| 2022-10-26 | $0.12007807 | $0.12094851 | $0.11927806 | $0.11994622 | $110,016.77 |
| 2022-10-25 | $0.1195279 | $0.12101531 | $0.1193112 | $0.12007807 | $128,266.09 |
| 2022-10-24 | $0.12031378 | $0.1210529 | $0.11930161 | $0.11955742 | $122,925.05 |
| 2022-10-23 | $0.11987247 | $0.12105311 | $0.11958594 | $0.11999894 | $116,212.41 |
| 2022-10-22 | $0.11886216 | $0.12103344 | $0.1183101 | $0.11987247 | $125,474.80 |
| 2022-10-21 | $0.12181968 | $0.12330773 | $0.11822265 | $0.11849813 | $126,170.51 |
| 2022-10-20 | $0.12398711 | $0.1251617 | $0.12150314 | $0.12187818 | $121,807.61 |
| 2022-10-19 | $0.1237741 | $0.12521056 | $0.12375443 | $0.12398711 | $129,786.39 |