Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DACXIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.000923 | -0.067457 | -98.65% | 0.000932 | 0.000942 | 0.000905 | 0.00 |
| May 27 2024 | 0.068379 | 0.067461 | 7,349.03% | 0.001023 | 0.069722 | 0.00095 | 0.00 |
| May 26 2024 | 0.000918 | 0.000094 | 11.40% | 0.000825 | 0.00093 | 0.000821 | 0.00 |
| May 25 2024 | 0.000824 | 0.00000400 | 0.49% | 0.000819 | 0.00083 | 0.000817 | 0.00 |
| May 24 2024 | 0.00082 | -0.00000600 | -0.73% | 0.000829 | 0.000841 | 0.0008 | 0.00 |
| May 23 2024 | 0.000827 | -0.000146 | -15.01% | 0.000972 | 0.001025 | 0.000785 | 0.00 |
| May 22 2024 | 0.000973 | -0.000051 | -4.98% | 0.001023 | 0.001029 | 0.00095 | 0.00 |
| May 21 2024 | 0.001024 | -0.063255 | -98.41% | 0.00099 | 0.001035 | 0.000981 | 0.00 |
| May 20 2024 | 0.064279 | 0.06345 | 7,658.75% | 0.000808 | 0.064691 | 0.000802 | 0.00 |
| May 19 2024 | 0.000828 | -0.000078 | -8.61% | 0.000906 | 0.000909 | 0.000826 | 0.00 |
| May 18 2024 | 0.000906 | 0.000041 | 4.74% | 0.000865 | 0.000913 | 0.000864 | 0.00 |
| May 17 2024 | 0.000865 | -0.000018 | -2.04% | 0.000883 | 0.000887 | 0.000707 | 0.00 |
| May 16 2024 | 0.000883 | -0.000028 | -3.07% | 0.000911 | 0.000912 | 0.000878 | 0.00 |
| May 15 2024 | 0.000911 | 0.000104 | 12.90% | 0.000808 | 0.000912 | 0.000802 | 0.00 |
| May 14 2024 | 0.000807 | 0.000099 | 13.99% | 0.000707 | 0.000876 | 0.000705 | 0.00 |
| May 13 2024 | 0.000708 | -0.000201 | -22.13% | 0.000845 | 0.052562 | 0.000705 | 0.00 |
| May 12 2024 | 0.000908 | 0.000064 | 7.59% | 0.000845 | 0.000912 | 0.000842 | 0.00 |
| May 11 2024 | 0.000844 | -0.000117 | -12.18% | 0.000962 | 0.000971 | 0.000843 | 0.00 |
| May 10 2024 | 0.00096 | 0.00002 | 2.13% | 0.000939 | 0.001007 | 0.000937 | 0.00 |
| May 09 2024 | 0.000941 | 0.000019 | 2.06% | 0.000922 | 0.000948 | 0.000915 | 0.00 |
| May 08 2024 | 0.000922 | -0.000014 | -1.50% | 0.000934 | 0.000942 | 0.000911 | 0.00 |
| May 07 2024 | 0.000936 | -0.05295 | -98.26% | 0.00089 | 0.00097 | 0.000878 | 0.00 |
| May 06 2024 | 0.053885 | 0.052976 | 5,825.87% | 0.00077 | 0.056309 | 0.000683 | 0.00 |
| May 05 2024 | 0.000909 | 0.00000500 | 0.55% | 0.000904 | 0.000919 | 0.000892 | 0.00 |
| May 04 2024 | 0.000904 | 0.00000300 | 0.33% | 0.000899 | 0.000918 | 0.000898 | 0.00 |
| May 03 2024 | 0.000901 | 0.000123 | 15.86% | 0.000777 | 0.000906 | 0.000774 | 0.00 |
| May 02 2024 | 0.000777 | 0.00000300 | 0.39% | 0.000774 | 0.000783 | 0.000753 | 0.00 |
| May 01 2024 | 0.000775 | 0.00008 | 11.51% | 0.000693 | 0.000783 | 0.000681 | 0.00 |
| Apr 30 2024 | 0.000695 | -0.000077 | -9.98% | 0.00077 | 0.00078 | 0.000671 | 0.00 |
| Apr 29 2024 | 0.000772 | -0.000241 | -23.81% | 0.001191 | 0.056247 | 0.000758 | 0.00 |
| Apr 28 2024 | 0.001012 | -0.000192 | -15.95% | 0.001204 | 0.001232 | 0.001008 | 0.00 |
| Apr 27 2024 | 0.001204 | 0.000046 | 3.97% | 0.001159 | 0.001214 | 0.00114 | 0.00 |
| Apr 26 2024 | 0.001158 | 0.000084 | 7.83% | 0.001073 | 0.001171 | 0.001063 | 0.00 |
| Apr 25 2024 | 0.001073 | 0.00000800 | 0.75% | 0.001067 | 0.001116 | 0.001064 | 0.00 |
| Apr 24 2024 | 0.001066 | 0.00000400 | 0.38% | 0.001063 | 0.001119 | 0.001055 | 0.00 |
| Apr 23 2024 | 0.001062 | 0.00000600 | 0.57% | 0.001056 | 0.001077 | 0.001041 | 0.00 |
| Apr 22 2024 | 0.001056 | 0.000081 | 8.30% | 0.001191 | 0.056719 | 0.001051 | 0.00 |
| Apr 21 2024 | 0.000976 | -0.054367 | -98.24% | 0.055308 | 0.055945 | 0.000975 | 0.00 |
| Apr 20 2024 | 0.055342 | 0.054146 | 4,524.74% | 0.001191 | 0.05569 | 0.001178 | 0.00 |
| Apr 19 2024 | 0.001197 | -0.053763 | -97.82% | 0.001255 | 0.001281 | 0.001177 | 0.00 |
| Apr 18 2024 | 0.054959 | 0.053766 | 4,506.71% | 0.001196 | 0.055452 | 0.001183 | 0.00 |
| Apr 17 2024 | 0.001193 | -0.001954 | -62.09% | 0.00296 | 0.002964 | 0.00082 | 0.00 |
| Apr 16 2024 | 0.003147 | 0.00234 | 290.22% | 0.000805 | 0.003156 | 0.000797 | 0.00 |
| Apr 15 2024 | 0.000806 | -0.000806 | -49.99% | 0.001605 | 0.001646 | 0.000802 | 0.00 |
| Apr 14 2024 | 0.001612 | -0.000084 | -4.95% | 0.001684 | 0.001725 | 0.001557 | 0.00 |
| Apr 13 2024 | 0.001696 | 0.000658 | 63.40% | 0.001033 | 0.006476 | 0.000962 | 0.00 |
| Apr 12 2024 | 0.001038 | 0.000196 | 23.30% | 0.000841 | 0.001176 | 0.000835 | 0.00 |
| Apr 11 2024 | 0.000842 | -0.00000800 | -0.94% | 0.000849 | 0.000868 | 0.000835 | 0.00 |
| Apr 10 2024 | 0.00085 | 0.00000700 | 0.83% | 0.000841 | 0.000854 | 0.00082 | 0.00 |
| Apr 09 2024 | 0.000842 | -0.000303 | -26.46% | 0.000888 | 0.000894 | 0.000831 | 0.00 |
| Apr 08 2024 | 0.001145 | 0.00000500 | 0.44% | 0.000986 | 0.001154 | 0.000963 | 0.00 |
| Apr 07 2024 | 0.00114 | 0.000031 | 2.79% | 0.001107 | 0.001141 | 0.001104 | 0.00 |
| Apr 06 2024 | 0.00111 | 0.000012 | 1.09% | 0.001094 | 0.00112 | 0.001093 | 0.00 |
| Apr 05 2024 | 0.001097 | 0.000099 | 9.92% | 0.000999 | 0.001104 | 0.000753 | 0.00 |
| Apr 04 2024 | 0.000998 | 0.00000300 | 0.30% | 0.000992 | 0.001033 | 0.000977 | 0.00 |
| Apr 03 2024 | 0.000995 | 0.000012 | 1.22% | 0.000986 | 0.00101 | 0.000963 | 0.00 |
| Apr 02 2024 | 0.000983 | -0.000106 | -9.73% | 0.001052 | 0.001052 | 0.000966 | 0.00 |
| Apr 01 2024 | 0.00109 | -0.00000300 | -0.27% | 0.001093 | 0.001106 | 0.001054 | 0.00 |
| Mar 31 2024 | 0.001093 | 0.00004 | 3.80% | 0.001052 | 0.001096 | 0.001052 | 0.00 |
| Mar 30 2024 | 0.001052 | -0.00000200 | -0.19% | 0.001053 | 0.00107 | 0.001047 | 0.00 |
| Mar 29 2024 | 0.001055 | -0.000015 | -1.40% | 0.001069 | 0.001075 | 0.001042 | 0.00 |
| Mar 28 2024 | 0.001069 | 0.000021 | 2.00% | 0.00105 | 0.001083 | 0.00104 | 0.00 |
| Mar 27 2024 | 0.001048 | -0.000028 | -2.60% | 0.001076 | 0.0011 | 0.001039 | 0.00 |
| Mar 26 2024 | 0.001076 | 0.00000200 | 0.19% | 0.001075 | 0.001103 | 0.001065 | 0.00 |
| Mar 25 2024 | 0.001074 | 0.000141 | 15.13% | 0.00095 | 0.001131 | 0.000868 | 0.00 |
| Mar 24 2024 | 0.000933 | 0.000027 | 2.98% | 0.000904 | 0.000937 | 0.000892 | 0.00 |
| Mar 23 2024 | 0.000906 | 0.00001 | 1.12% | 0.000899 | 0.000924 | 0.000884 | 0.00 |
| Mar 22 2024 | 0.000896 | -0.000047 | -4.98% | 0.000944 | 0.000956 | 0.000879 | 0.00 |
| Mar 21 2024 | 0.000943 | -0.00000700 | -0.74% | 0.000947 | 0.000968 | 0.000921 | 0.00 |
| Mar 20 2024 | 0.00095 | 0.000093 | 10.85% | 0.000853 | 0.000954 | 0.000828 | 0.00 |
| Mar 19 2024 | 0.000857 | -0.000095 | -9.98% | 0.00095 | 0.000955 | 0.000852 | 0.00 |
| Mar 18 2024 | 0.000952 | -0.000029 | -2.96% | 0.001263 | 0.001269 | 0.000936 | 0.00 |
| Mar 17 2024 | 0.000981 | -0.00011 | -10.08% | 0.000958 | 0.000993 | 0.000924 | 0.00 |
| Mar 16 2024 | 0.001091 | -0.000069 | -5.95% | 0.001162 | 0.001171 | 0.001079 | 0.00 |
| Mar 15 2024 | 0.00116 | 0.000111 | 10.58% | 0.001263 | 0.001269 | 0.001113 | 0.00 |
| Mar 14 2024 | 0.001049 | -0.000033 | -3.05% | 0.001081 | 0.001083 | 0.001005 | 0.00 |
| Mar 13 2024 | 0.001082 | -0.00015 | -12.18% | 0.001074 | 0.001101 | 0.001064 | 0.00 |
| Mar 12 2024 | 0.001232 | -0.00003 | -2.38% | 0.001263 | 0.001269 | 0.001194 | 0.00 |
| Mar 11 2024 | 0.001262 | 0.000018 | 1.45% | 0.000994 | 0.001276 | 0.000983 | 0.00 |
| Mar 10 2024 | 0.001243 | -0.00001 | -0.80% | 0.001251 | 0.00127 | 0.001218 | 0.00 |
| Mar 09 2024 | 0.001254 | 0.000241 | 23.85% | 0.001012 | 0.001264 | 0.001011 | 0.00 |
| Mar 08 2024 | 0.001012 | 0.00000800 | 0.80% | 0.001007 | 0.00104 | 0.000996 | 0.00 |
| Mar 07 2024 | 0.001005 | 0.000013 | 1.31% | 0.000994 | 0.001024 | 0.000973 | 0.00 |
| Mar 06 2024 | 0.000991 | 0.000069 | 7.48% | 0.000926 | 0.001014 | 0.000912 | 0.00 |
| Mar 05 2024 | 0.000922 | -0.00024 | -20.65% | 0.000945 | 0.000994 | 0.000843 | 0.00 |
| Mar 04 2024 | 0.001162 | -0.000161 | -12.16% | 0.00129 | 0.001316 | 0.000925 | 0.00 |
| Mar 03 2024 | 0.001324 | 0.000023 | 1.77% | 0.0013 | 0.001327 | 0.001282 | 0.00 |
| Mar 02 2024 | 0.0013 | -0.00000400 | -0.31% | 0.001304 | 0.001315 | 0.001292 | 0.00 |
| Mar 01 2024 | 0.001305 | 0.000029 | 2.27% | 0.00127 | 0.001311 | 0.00127 | 0.00 |
| Feb 29 2024 | 0.001275 | -0.00000500 | -0.39% | 0.00129 | 0.001338 | 0.001257 | 0.00 |
