Digitalx Ltd (QB) (DGGXF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00204 | -7.7743902439 | 0.02624 | 0.0287 | 0.0164 | 1375 | 0.02207273 | CS |
| 4 | 0.0014 | 6.14035087719 | 0.0228 | 0.0287 | 0.0153 | 7176 | 0.02384021 | CS |
| 12 | 0.0072 | 42.3529411765 | 0.017 | 0.044325 | 0.0153 | 4542 | 0.02737219 | CS |
| 26 | 0.008 | 49.3827160494 | 0.0162 | 0.06 | 0.0057 | 5609 | 0.02921256 | CS |
| 52 | 0.0055 | 29.4117647059 | 0.0187 | 0.06 | 0.0001 | 11911 | 0.02794099 | CS |
| 156 | -0.022 | -47.619047619 | 0.0462 | 0.11 | 0.0001 | 19948 | 0.04956745 | CS |
| 260 | 0.0022 | 10 | 0.022 | 0.1145 | 0.0001 | 61983 | 0.05747444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.0242 | 0.0078 | 47.56 | 0.0287 | 0.0287 | 0.0242 | 2000 |
| 1726867620 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1726781220 | 0.0164 | -0.01175 | -41.74 | 0.02624 | 0.02624 | 0.0164 | 750 |
| 1726694940 | 0.02815 | 0 | 0.00 | 0.02815 | 0.02815 | 0.02815 | 0 |
| 1726608540 | 0.02815 | 0 | 0.00 | 0.02815 | 0.02815 | 0.02815 | 0 |
| 1726522140 | 0.02815 | 0 | 0.00 | 0.02815 | 0.02815 | 0.02815 | 0 |
| 1726262940 | 0.02815 | 0 | 0.00 | 0.02815 | 0.02815 | 0.02815 | 0 |
| 1726176540 | 0.02815 | 0 | 0.00 | 0.02815 | 0.02815 | 0.02815 | 0 |
| 1726090140 | 0.02815 | 0.00535 | 23.46 | 0.0153 | 0.02815 | 0.0153 | 5955 |
| 1726003560 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1725917160 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1725657960 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1725571560 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1725485160 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1725398760 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1725053160 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1724966760 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1724880360 | 0.0228 | -0.0087 | -27.62 | 0.0228 | 0.0228 | 0.0228 | 20000 |
| 1724794080 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1724707680 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1724448480 | 0.0315 | -0.012825 | -28.93 | 0.0315 | 0.0315 | 0.0315 | 1000 |
| 1724361780 | 0.044325 | 0 | 0.00 | 0.044325 | 0.044325 | 0.044325 | 0 |
| 1724275380 | 0.044325 | 0.012825 | 40.71 | 0.044325 | 0.044325 | 0.044325 | 800 |
| 1724189280 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1724102880 | 0.0315 | -0.006 | -16.00 | 0.0315 | 0.0315 | 0.0315 | 3906 |
| 1723843800 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1723757400 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1723671000 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1723584600 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1723498200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1723239000 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1723152600 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1723066200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1722979800 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1722893340 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1722634140 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1722547740 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1722461340 | 0.0375 | 0.00245 | 6.99 | 0.0375 | 0.0375 | 0.0375 | 3308 |
| 1722374580 | 0.03505 | 0 | 0.00 | 0.03505 | 0.03505 | 0.03505 | 0 |
| 1722288180 | 0.03505 | 0.01365 | 63.79 | 0.03505 | 0.03505 | 0.03505 | 10000 |
| 1722028920 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1721942520 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1721856120 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1721769720 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1721683320 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1721424120 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1721337720 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1721251320 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1721164920 | 0.0214 | -0.0087 | -28.90 | 0.0369499 | 0.0369499 | 0.0214 | 5450 |
| 1721078400 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1720819200 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1720732800 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1720646400 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1720560000 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1720473600 | 0.0301 | 0.0131 | 77.06 | 0.0301 | 0.0301 | 0.0301 | 3880 |
| 1720214640 | 0.017 | -0.01484 | -46.61 | 0.017 | 0.017 | 0.017 | 2000 |
| 1720041840 | 0.03184 | 0 | 0.00 | 0.03184 | 0.03184 | 0.03184 | 0 |
| 1719955440 | 0.03184 | 0 | 0.00 | 0.03184 | 0.03184 | 0.03184 | 0 |
| 1719869040 | 0.03184 | 0 | 0.00 | 0.03184 | 0.03184 | 0.03184 | 0 |
| 1719609840 | 0.03184 | 0 | 0.00 | 0.03184 | 0.03184 | 0.03184 | 0 |
| 1719523440 | 0.03184 | 0 | 0.00 | 0.03184 | 0.03184 | 0.03184 | 0 |
| 1719437040 | 0.03184 | 0.00319 | 11.13 | 0.03184 | 0.03184 | 0.03184 | 6000 |
| 1719350880 | 0.02865 | -0.0016 | -5.29 | 0.02865 | 0.02865 | 0.02865 | 5000 |
| 1719235800 | 0.03025 | 0 | 0.00 | 0.03025 | 0.03025 | 0.03025 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
