4DX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.60 | 0.04 | 7.14% | 0.56 | 0.63 | 0.56 | 1,754,835 |
May 09 2024 | 0.56 | 0.00 | 0.00% | 0.57 | 0.60 | 0.555 | 1,749,985 |
May 08 2024 | 0.56 | -0.01 | -1.75% | 0.58 | 0.58 | 0.555 | 822,767 |
May 07 2024 | 0.57 | -0.005 | -0.87% | 0.585 | 0.61 | 0.565 | 791,381 |
May 06 2024 | 0.575 | -0.0225 | -3.77% | 0.60 | 0.60 | 0.575 | 412,597 |
May 03 2024 | 0.5975 | -0.0025 | -0.42% | 0.595 | 0.60 | 0.58 | 332,372 |
May 02 2024 | 0.60 | -0.0175 | -2.83% | 0.615 | 0.615 | 0.595 | 342,874 |
May 01 2024 | 0.6175 | 0.0175 | 2.92% | 0.595 | 0.62 | 0.585 | 508,081 |
Apr 30 2024 | 0.60 | -0.005 | -0.83% | 0.62 | 0.63 | 0.60 | 309,840 |
Apr 29 2024 | 0.605 | 0.005 | 0.83% | 0.61 | 0.625 | 0.60 | 194,429 |
Apr 26 2024 | 0.60 | -0.01 | -1.64% | 0.62 | 0.625 | 0.595 | 352,556 |
Apr 24 2024 | 0.61 | 0.00 | 0.00% | 0.625 | 0.625 | 0.60 | 160,544 |
Apr 23 2024 | 0.61 | 0.005 | 0.83% | 0.61 | 0.63 | 0.60 | 273,207 |
Apr 22 2024 | 0.605 | 0.00 | 0.00% | 0.61 | 0.62 | 0.60 | 130,806 |
Apr 19 2024 | 0.605 | 0.00 | 0.00% | 0.61 | 0.62 | 0.59 | 451,246 |
Apr 18 2024 | 0.605 | 0.035 | 6.14% | 0.575 | 0.605 | 0.57 | 330,842 |
Apr 17 2024 | 0.57 | 0.00 | 0.00% | 0.58 | 0.58 | 0.57 | 203,323 |
Apr 16 2024 | 0.57 | -0.0175 | -2.98% | 0.575 | 0.5875 | 0.565 | 272,670 |
Apr 15 2024 | 0.5875 | -0.0075 | -1.26% | 0.575 | 0.5875 | 0.57 | 588,073 |
Apr 12 2024 | 0.595 | -0.02 | -3.25% | 0.62 | 0.62 | 0.58 | 1,519,795 |
Apr 11 2024 | 0.615 | 0.00 | 0.00% | 0.615 | 0.625 | 0.61 | 294,350 |
Apr 10 2024 | 0.615 | -0.01 | -1.60% | 0.625 | 0.63 | 0.615 | 266,955 |
Apr 09 2024 | 0.625 | 0.005 | 0.81% | 0.635 | 0.635 | 0.615 | 510,366 |
Apr 08 2024 | 0.62 | -0.01 | -1.59% | 0.63 | 0.63 | 0.62 | 449,971 |
Apr 05 2024 | 0.63 | -0.022 | -3.37% | 0.645 | 0.65 | 0.625 | 365,566 |
Apr 04 2024 | 0.652 | 0.022 | 3.49% | 0.63 | 0.66 | 0.625 | 420,549 |
Apr 03 2024 | 0.63 | -0.015 | -2.33% | 0.65 | 0.65 | 0.625 | 224,243 |
Apr 02 2024 | 0.645 | -0.005 | -0.77% | 0.64 | 0.655 | 0.63 | 573,650 |
Mar 28 2024 | 0.65 | 0.025 | 4.00% | 0.62 | 0.65 | 0.62 | 461,378 |
Mar 27 2024 | 0.625 | 0.01 | 1.63% | 0.63 | 0.635 | 0.61 | 385,252 |
Mar 26 2024 | 0.615 | -0.015 | -2.38% | 0.635 | 0.645 | 0.615 | 560,146 |
Mar 25 2024 | 0.63 | -0.005 | -0.79% | 0.63 | 0.65 | 0.63 | 361,011 |
Mar 22 2024 | 0.635 | -0.01 | -1.55% | 0.65 | 0.65 | 0.63 | 516,210 |
Mar 21 2024 | 0.645 | -0.005 | -0.77% | 0.655 | 0.6575 | 0.63 | 888,311 |
Mar 20 2024 | 0.65 | -0.025 | -3.70% | 0.68 | 0.695 | 0.645 | 712,833 |
Mar 19 2024 | 0.675 | -0.04 | -5.59% | 0.715 | 0.715 | 0.672 | 1,120,912 |
Mar 18 2024 | 0.715 | -0.025 | -3.38% | 0.755 | 0.755 | 0.71 | 423,745 |
Mar 15 2024 | 0.74 | 0.015 | 2.07% | 0.72 | 0.745 | 0.705 | 1,240,913 |
Mar 14 2024 | 0.725 | -0.035 | -4.61% | 0.745 | 0.75 | 0.715 | 928,106 |
Mar 13 2024 | 0.76 | -0.025 | -3.18% | 0.77 | 0.78 | 0.745 | 778,708 |
Mar 12 2024 | 0.785 | -0.005 | -0.63% | 0.805 | 0.805 | 0.755 | 799,137 |
Mar 11 2024 | 0.79 | -0.015 | -1.86% | 0.83 | 0.83 | 0.785 | 1,860,876 |
Mar 08 2024 | 0.805 | 0.053 | 7.05% | 0.76 | 0.82 | 0.74 | 1,819,602 |
Mar 07 2024 | 0.752 | 0.022 | 3.01% | 0.735 | 0.76 | 0.735 | 714,502 |
Mar 06 2024 | 0.73 | -0.0225 | -2.99% | 0.74 | 0.7625 | 0.73 | 891,507 |
Mar 05 2024 | 0.7525 | 0.0375 | 5.24% | 0.725 | 0.78 | 0.715 | 2,048,277 |
Mar 04 2024 | 0.715 | 0.02 | 2.88% | 0.70 | 0.72 | 0.685 | 1,394,627 |
Mar 01 2024 | 0.695 | 0.01 | 1.46% | 0.685 | 0.695 | 0.665 | 930,026 |
Feb 29 2024 | 0.685 | -0.007 | -1.01% | 0.695 | 0.695 | 0.665 | 425,610 |
Feb 28 2024 | 0.692 | 0.042 | 6.46% | 0.68 | 0.695 | 0.65 | 1,162,931 |
Feb 27 2024 | 0.65 | 0.005 | 0.78% | 0.65 | 0.665 | 0.645 | 454,947 |
Feb 26 2024 | 0.645 | 0.005 | 0.78% | 0.665 | 0.67 | 0.635 | 697,444 |
Feb 23 2024 | 0.64 | 0.01 | 1.59% | 0.645 | 0.65 | 0.63 | 322,700 |
Feb 22 2024 | 0.63 | 0.00 | 0.00% | 0.64 | 0.64 | 0.63 | 184,087 |
Feb 21 2024 | 0.63 | -0.015 | -2.33% | 0.645 | 0.67 | 0.63 | 497,244 |
Feb 20 2024 | 0.645 | 0.01 | 1.57% | 0.635 | 0.65 | 0.6325 | 192,758 |
Feb 19 2024 | 0.635 | -0.05 | -7.30% | 0.705 | 0.705 | 0.63 | 1,274,327 |
Feb 16 2024 | 0.685 | 0.015 | 2.24% | 0.67 | 0.695 | 0.67 | 420,242 |
Feb 15 2024 | 0.67 | 0.00 | 0.00% | 0.665 | 0.7075 | 0.665 | 970,051 |
Feb 14 2024 | 0.67 | 0.005 | 0.75% | 0.64 | 0.685 | 0.635 | 684,710 |
Feb 13 2024 | 0.665 | 0.02 | 3.10% | 0.645 | 0.68 | 0.645 | 414,661 |
Feb 12 2024 | 0.645 | 0.00 | 0.00% | 0.65 | 0.675 | 0.64 | 410,661 |
Feb 09 2024 | 0.645 | -0.01 | -1.53% | 0.66 | 0.67 | 0.64 | 340,898 |