DGTXGBP

DigitexFutures Historical Data

Name Symbol Market Market Cap ($) Algorithm
DigitexFutures DGTXGBP Crypto 4,788,100 Not Mineable
  Change % Change Current Price Bid Offer
0.000251 7.82% 0.003459 27,765,548,998.20 0.124519
Open High Low Prev. Close 52 Week Range
0.003937 0.003976 0.00274 0.003208 0.002158 - 0.093604
Exchange Time Size Trade Price Currency
KUCN 18:00:06 395.89 0.002764 GBP
Price x Volume Volume Base Symbol Related Pairs
24,743.53 7,290,215.80 DGTX DGTXEUR DGTXUSD DGTXBTC

DGTXGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0094820.0419860.0027415,048,464.68-0.006023-63.52%
1 Month0.0049290.0419860.00245531,798,828.81-0.00147-29.82%
3 Months0.0172510.0419860.00215825,939,717.39-0.013792-79.95%
6 Months0.0321260.04270.00215817,229,797.75-0.028667-89.23%
1 Year0.0273240.0936040.00215810,356,450.47-0.023866-87.34%
3 Years0.0637650.1279920.0021586,620,189.91-0.060306-94.58%
5 Years0.0637650.1279920.0021586,620,189.91-0.060306-94.58%

DGTXGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 0.003922 0.000698 21.66% 0.002903 0.003934 0.002767 14,278,500.00
Feb 28 2021 0.003224 -0.000432 -11.82% 0.003643 0.003699 0.002792 7,558,447.00
Feb 27 2021 0.003656 -0.000015 -0.41% 0.004031 0.004161 0.003267 7,190,286.00
Feb 26 2021 0.003671 0.000288 8.51% 0.004033 0.00418 0.002988 6,085,250.00
Feb 25 2021 0.003383 -0.001202 -26.21% 0.004598 0.005124 0.003113 25,531,981.00
Feb 24 2021 0.004586 0.000468 11.35% 0.009482 0.041986 0.004104 17,487,932.00
Feb 23 2021 0.004118 -0.000494 -10.71% 0.009482 0.041986 0.003545 27,206,853.00
Feb 22 2021 0.004612 0.000072 1.59% 0.00452 0.005333 0.004014 2,024,197.00
Feb 21 2021 0.00454 -0.000273 -5.67% 0.005604 0.005712 0.004166 49,815,032.00
Feb 20 2021 0.004814 -0.000777 -13.90% 0.005616 0.006068 0.004771 20,733,338.00
Feb 19 2021 0.005591 0.001888 50.99% 0.005549 0.007578 0.003666 7,057,578.00
Feb 18 2021 0.003703 -0.001969 -34.72% 0.007575 0.00758 0.003677 25,905,705.00
Feb 17 2021 0.005672 -0.000018 -0.32% 0.005719 0.007607 0.003556 62,848,515.00
Feb 16 2021 0.00569 0.002225 64.20% 0.005179 0.007248 0.003409 48,340,524.00
Feb 15 2021 0.003465 -0.003605 -50.99% 0.005665 0.007096 0.003348 23,059,752.00
Feb 14 2021 0.00707 0.00124 21.27% 0.005826 0.007193 0.003435 40,515,336.00
Feb 13 2021 0.00583 0.002397 69.82% 0.0055 0.006981 0.003375 25,064,263.00
Feb 12 2021 0.003433 -0.002106 -38.02% 0.005596 0.007047 0.003396 61,992,033.00
Feb 11 2021 0.005539 0.002287 70.33% 0.00582 0.007025 0.003209 46,303,111.00
Feb 10 2021 0.003252 -0.003491 -51.77% 0.005689 0.006844 0.003186 48,166,080.00
Feb 09 2021 0.006743 -0.001356 -16.74% 0.008261 0.010297 0.003324 50,453,782.00
Feb 08 2021 0.008099 -0.000431 -5.05% 0.006538 0.009857 0.005562 29,940,973.00
Feb 07 2021 0.00853 -0.000074 -0.86% 0.007133 0.008613 0.005457 21,246,291.00
Feb 06 2021 0.008603 0.00028 3.36% 0.007603 0.00897 0.0056 47,307,239.00
Feb 05 2021 0.008323 0.002913 53.85% 0.007066 0.009082 0.005378 40,756,476.00
Feb 04 2021 0.00541 -0.000098 -1.78% 0.005563 0.00855 0.002759 40,875,460.00
Feb 03 2021 0.005509 0.002897 110.92% 0.004679 0.005974 0.002622 81,715,852.00
Feb 02 2021 0.002612 -0.002281 -46.62% 0.004929 0.005272 0.002455 19,645,481.00
See More Historical Prices »


Your Recent History
COIN
DGTXGBP
DigitexFut..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.