DGTXUSD

DigitexFutures Historical Data

Name Symbol Market Market Cap ($) Algorithm
DigitexFutures DGTXUSD Crypto 18,033,447 Not Mineable
  Change % Change Current Price Bid Offer
-0.000409 -1.84% 0.021787 0.021182 0.021787
Open High Low Prev. Close 52 Week Range
0.022196 0.023971 0.019676 0.022196 0.002956 - 0.121309
Exchange Time Size Trade Price Currency
KUCN 09:33:24 10,000.00 0.021807 USD
Price x Volume Volume Base Symbol Related Pairs
247,515.62 11,347,647.63 DGTX DGTXEUR DGTXGBP DGTXBTC

DGTXUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0232860.0271920.01817418,310,472.02-0.001499-6.44%
1 Month0.0053210.0271920.00440620,803,297.500.016466309.45%
3 Months0.003580.0685870.00295623,811,927.990.018207508.53%
6 Months0.0318490.0685870.00295619,214,009.12-0.010061-31.59%
1 Year0.0496950.1213090.00295611,963,528.08-0.027908-56.16%
3 Years0.0800710.1591030.0029567,141,142.76-0.058284-72.79%
5 Years0.0800710.1591030.0029567,141,142.76-0.058284-72.79%

DGTXUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 11 2021 0.022783 -0.001119 -4.68% 0.023297 0.025462 0.022026 13,692,609.00
Apr 10 2021 0.023902 -0.001066 -4.27% 0.024393 0.026928 0.02266 13,201,646.00
Apr 09 2021 0.024968 0.000037 0.15% 0.023249 0.027192 0.023249 17,945,776.00
Apr 08 2021 0.024931 0.004106 19.72% 0.020096 0.025542 0.019348 16,621,698.00
Apr 07 2021 0.020825 -0.002982 -12.53% 0.023828 0.024262 0.018174 14,854,010.00
Apr 06 2021 0.023807 -0.001443 -5.71% 0.025486 0.026117 0.020703 20,604,479.00
Apr 05 2021 0.02525 0.001374 5.76% 0.023286 0.027157 0.021187 31,253,082.00
Apr 04 2021 0.023875 0.006138 34.60% 0.018213 0.023875 0.017655 25,198,546.00
Apr 03 2021 0.017738 -0.000573 -3.13% 0.018315 0.019955 0.01716 16,810,335.00
Apr 02 2021 0.01831 0.000659 3.73% 0.018175 0.020245 0.016676 16,882,830.00
Apr 01 2021 0.017652 0.002931 19.91% 0.016469 0.018872 0.013815 22,355,439.00
Mar 31 2021 0.01472 -0.001123 -7.09% 0.016469 0.016534 0.01295 17,214,373.00
Mar 30 2021 0.015844 0.002566 19.33% 0.012076 0.018244 0.01206 21,702,690.00
Mar 29 2021 0.013277 0.002136 19.17% 0.01059 0.01447 0.01047 20,472,602.00
Mar 28 2021 0.011141 -0.000036 -0.32% 0.011196 0.011867 0.010393 6,931,902.00
Mar 27 2021 0.011177 -0.001449 -11.48% 0.012672 0.015357 0.011124 14,037,270.00
Mar 26 2021 0.012626 0.000819 6.94% 0.012449 0.014662 0.010827 14,142,661.00
Mar 25 2021 0.011806 -0.000842 -6.66% 0.012529 0.01523 0.01091 11,259,868.00
Mar 24 2021 0.012648 -0.001535 -10.82% 0.014172 0.015446 0.011766 21,836,383.00
Mar 23 2021 0.014183 0.001077 8.22% 0.01302 0.015421 0.01253 23,306,142.00
Mar 22 2021 0.013106 -0.004119 -23.91% 0.01657 0.020174 0.011957 37,828,998.00
Mar 21 2021 0.017225 -0.003764 -17.93% 0.019211 0.024058 0.013664 47,775,714.00
Mar 20 2021 0.020989 0.006998 50.02% 0.01334 0.021009 0.00935 50,360,886.00
Mar 19 2021 0.013991 0.00589 72.70% 0.008634 0.013997 0.008462 30,819,886.00
Mar 18 2021 0.008101 0.001643 25.44% 0.005588 0.008102 0.004796 26,991,884.00
Mar 17 2021 0.006458 0.000817 14.49% 0.005117 0.00647 0.004928 16,441,557.00
Mar 16 2021 0.005641 0.000624 12.43% 0.005588 0.00568 0.004406 4,422,436.00
Mar 15 2021 0.005017 -0.000347 -6.47% 0.005321 0.005695 0.004415 7,526,613.00
Mar 14 2021 0.005364 -0.00015 -2.72% 0.005512 0.005546 0.004189 1,699,413.00
Mar 13 2021 0.005514 0.001502 37.42% 0.005119 0.005526 0.003946 20,871,105.00
Mar 12 2021 0.004012 -0.000614 -13.27% 0.004602 0.005673 0.004009 26,347,828.00
See More Historical Prices »


Your Recent History
COIN
DGTXUSD
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.