ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,132.80
      0.58%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.19
      0.48%
      Bitcoin
      69,118.40
      2.02%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. DNAxCAT (Cryptocurrency:DXCTUST)

      6. DNAxCAT (Cryptocurrency:DXCTUST) Historical

      DXCTUST DNAxCAT

      0.0238
      -0.00001 (-0.04%)
      06:55:25 - Realtime Data

      DXCTUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 02 2024 0.02381 0.00015 0.63% 0.02366 0.02404 0.02364 581,068.00
      Jun 01 2024 0.02366 0.00 0.00% 0.02366 0.02374 0.02353 569,887.00
      May 31 2024 0.02366 0.00022 0.94% 0.02344 0.02484 0.02338 582,300.00
      May 30 2024 0.02344 0.00004 0.17% 0.0234 0.02352 0.02326 571,333.00
      May 29 2024 0.0234 -0.00013 -0.55% 0.02353 0.02375 0.02327 388,219.00
      May 28 2024 0.02353 0.00004 0.17% 0.0235 0.02366 0.02338 573,152.00
      May 27 2024 0.02349 -0.00027 -1.14% 0.02363 0.02372 0.02342 492,980.00
      May 26 2024 0.02376 -0.00053 -2.18% 0.02429 0.02624 0.02373 653,764.00
      May 25 2024 0.02429 -0.00052 -2.10% 0.02487 0.02505 0.02414 539,011.00
      May 24 2024 0.02481 -0.00001 -0.04% 0.02482 0.02489 0.0248 540,001.00
      May 23 2024 0.02482 0.00039 1.60% 0.02448 0.02491 0.0244 560,091.00
      May 22 2024 0.02443 -0.00001 -0.04% 0.02444 0.02453 0.02387 556,978.00
      May 21 2024 0.02444 -0.00013 -0.53% 0.02457 0.02474 0.02444 533,949.00
      May 20 2024 0.02457 -0.00006 -0.24% 0.02464 0.02519 0.02447 498,374.00
      May 19 2024 0.02463 0.00001 0.04% 0.02462 0.02469 0.02425 558,501.00
      May 18 2024 0.02462 0.00023 0.94% 0.0244 0.02493 0.02439 556,281.00
      May 17 2024 0.02439 0.00012 0.49% 0.02427 0.02468 0.02405 546,154.00
      May 16 2024 0.02427 -0.00001 -0.04% 0.02422 0.0245 0.02405 540,985.00
      May 15 2024 0.02428 0.00033 1.38% 0.02395 0.02428 0.02388 534,388.00
      May 14 2024 0.02395 -0.0001 -0.42% 0.02402 0.02422 0.02384 560,255.00
      May 13 2024 0.02405 -0.00015 -0.62% 0.0242 0.02427 0.0239 438,777.00
      May 12 2024 0.0242 -0.00003 -0.12% 0.02423 0.02429 0.02389 584,403.00
      May 11 2024 0.02423 0.00011 0.46% 0.02412 0.02443 0.02374 579,135.00
      May 10 2024 0.02412 -0.00036 -1.47% 0.02448 0.02471 0.02404 543,543.00
      May 09 2024 0.02448 -0.0001 -0.41% 0.02458 0.02498 0.02425 547,898.00
      May 08 2024 0.02458 0.00001 0.04% 0.02457 0.02471 0.02424 563,459.00
      May 07 2024 0.02457 0.00045 1.87% 0.02412 0.02464 0.02405 541,480.00
      May 06 2024 0.02412 -0.0002 -0.82% 0.02432 0.02445 0.02349 1,361,844.00
      May 05 2024 0.02432 -0.00032 -1.30% 0.02464 0.02519 0.02206 576,192.00
      May 04 2024 0.02464 0.00001 0.04% 0.02463 0.02484 0.0244 541,791.00
      May 03 2024 0.02463 -0.00004 -0.16% 0.02467 0.02484 0.02462 584,571.00
      May 02 2024 0.02467 0.00003 0.12% 0.02464 0.02484 0.0245 563,590.00
      May 01 2024 0.02464 -0.00002 -0.08% 0.02466 0.02482 0.02435 573,641.00
      Apr 30 2024 0.02466 -0.00018 -0.72% 0.02484 0.02523 0.02436 558,161.00
      Apr 29 2024 0.02484 -0.00008 -0.32% 0.02492 0.02502 0.02454 1,559,376.00
      Apr 28 2024 0.02492 -0.00017 -0.68% 0.02509 0.02544 0.02484 487,585.00
      Apr 27 2024 0.02509 0.00024 0.97% 0.02485 0.02525 0.02479 559,954.00
      Apr 26 2024 0.02485 -0.00024 -0.96% 0.02509 0.02513 0.02479 530,223.00
      Apr 25 2024 0.02509 0.00035 1.41% 0.02474 0.02516 0.02467 551,217.00
      Apr 24 2024 0.02474 -0.00054 -2.14% 0.02525 0.02533 0.02464 563,692.00
      Apr 23 2024 0.02528 0.00005 0.20% 0.02522 0.02532 0.0252 546,016.00
      Apr 22 2024 0.02523 0.0003 1.20% 0.02492 0.02544 0.02466 1,385,391.00
      Apr 21 2024 0.02493 -0.00061 -2.39% 0.02555 0.02567 0.02486 561,019.00
      Apr 20 2024 0.02554 0.00033 1.31% 0.02521 0.02584 0.02497 533,523.00
      Apr 19 2024 0.02521 0.00014 0.56% 0.02507 0.02557 0.02497 468,247.00
      Apr 18 2024 0.02507 -0.00047 -1.84% 0.02554 0.02576 0.02497 535,368.00
      Apr 17 2024 0.02554 0.00016 0.63% 0.02538 0.02564 0.02531 536,079.00
      Apr 16 2024 0.02538 0.00004 0.16% 0.02534 0.02584 0.02513 535,679.00
      Apr 15 2024 0.02534 0.0001 0.40% 0.02524 0.02566 0.02511 1,410,066.00
      Apr 14 2024 0.02524 0.0002 0.80% 0.02504 0.02531 0.02493 526,794.00
      Apr 13 2024 0.02504 -0.00053 -2.07% 0.02557 0.02584 0.02464 563,284.00
      Apr 12 2024 0.02557 -0.00057 -2.18% 0.02617 0.02627 0.02553 523,440.00
      Apr 11 2024 0.02614 0.00043 1.67% 0.02571 0.02627 0.02558 516,416.00
      Apr 10 2024 0.02571 0.00006 0.23% 0.02569 0.02584 0.02556 483,276.00
      Apr 09 2024 0.02565 -0.00025 -0.97% 0.02591 0.02615 0.02559 504,502.00
      Apr 08 2024 0.0259 -0.00029 -1.11% 0.02621 0.02627 0.02575 1,391,306.00
      Apr 07 2024 0.02619 -0.00016 -0.61% 0.02635 0.02657 0.02613 459,407.00
      Apr 06 2024 0.02635 0.00017 0.65% 0.02618 0.0265 0.02605 589,696.00
      Apr 05 2024 0.02618 -0.00016 -0.61% 0.02634 0.02635 0.02599 549,999.00
      Apr 04 2024 0.02634 0.00027 1.04% 0.02607 0.02684 0.02569 424,155.00
      Apr 03 2024 0.02607 0.00139 5.63% 0.02468 0.02797 0.02442 630,349.00
      Apr 02 2024 0.02468 0.00008 0.33% 0.0246 0.0248 0.02435 627,097.00
      Apr 01 2024 0.0246 -0.00011 -0.45% 0.02471 0.02475 0.02459 1,483,350.00
      Mar 31 2024 0.02471 -0.00007 -0.28% 0.02478 0.02495 0.02467 613,430.00
      Mar 30 2024 0.02478 -0.00006 -0.24% 0.02484 0.02497 0.02464 640,027.00
      Mar 29 2024 0.02484 0.00007 0.28% 0.02477 0.02498 0.02464 743,910.00
      Mar 28 2024 0.02477 0.00 0.00% 0.02477 0.02502 0.02464 943,026.00
      Mar 27 2024 0.02477 -0.00004 -0.16% 0.02481 0.02499 0.02464 954,593.00
      Mar 26 2024 0.02481 -0.0003 -1.19% 0.02511 0.02566 0.02465 965,753.00
      Mar 25 2024 0.02511 0.00028 1.13% 0.02492 0.02525 0.02466 1,391,668.00
      Mar 24 2024 0.02483 0.00004 0.16% 0.02479 0.02575 0.02448 993,198.00
      Mar 23 2024 0.02479 0.00021 0.85% 0.02458 0.025 0.0245 991,095.00
      Mar 22 2024 0.02458 -0.00005 -0.20% 0.02463 0.02481 0.02445 1,045,055.00
      Mar 21 2024 0.02463 -0.00066 -2.61% 0.02529 0.02554 0.02447 1,013,703.00
      Mar 20 2024 0.02529 0.0004 1.61% 0.02489 0.02551 0.02476 979,784.00
      Mar 19 2024 0.02489 -0.00006 -0.24% 0.025 0.02519 0.0245 971,725.00
      Mar 18 2024 0.02495 -0.0006 -2.35% 0.02559 0.02566 0.02465 1,128,699.00
      Mar 17 2024 0.02555 0.00033 1.31% 0.02518 0.02583 0.02448 921,577.00
      Mar 16 2024 0.02522 0.00038 1.53% 0.02489 0.02566 0.02483 944,183.00
      Mar 15 2024 0.02484 -0.00087 -3.38% 0.02575 0.0259 0.02425 1,391,927.00
      Mar 14 2024 0.02571 -0.00023 -0.89% 0.02594 0.02627 0.02551 937,710.00
      Mar 13 2024 0.02594 0.00058 2.29% 0.02536 0.02627 0.02475 1,030,447.00
      Mar 12 2024 0.02536 -0.00041 -1.59% 0.02577 0.02632 0.02452 1,030,117.00
      Mar 11 2024 0.02577 0.00146 6.01% 0.02445 0.02578 0.02418 1,453,503.00
      Mar 10 2024 0.02431 -0.00057 -2.29% 0.02488 0.025 0.02422 991,337.00
      Mar 09 2024 0.02488 0.00027 1.10% 0.02461 0.025 0.02446 972,467.00
      Mar 08 2024 0.02461 -0.00026 -1.05% 0.02487 0.02511 0.02447 1,016,057.00
      Mar 07 2024 0.02487 -0.00021 -0.84% 0.02508 0.02548 0.02466 1,021,200.00
      Mar 06 2024 0.02508 0.00026 1.05% 0.02482 0.02541 0.02471 986,247.00
      Mar 05 2024 0.02482 -0.00036 -1.43% 0.02518 0.02529 0.02475 1,001,499.00

      Your Recent History

      COIN
      DXCTUST
      DNAxCAT
      TG
      XPH
      Amphenol
      EU
      FRSG00014I85
      SG Issuer Sg Issuer Zc A...
      Delayed Upgrade Clock