DXBO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 0.40 | -0.03 | -6.98% | 0.40 | 0.44 | 0.375 | 141,920 |
Jun 18 2024 | 0.43 | -0.04 | -8.51% | 0.48 | 0.48 | 0.43 | 29,500 |
Jun 17 2024 | 0.47 | -0.005 | -1.05% | 0.47 | 0.47 | 0.44 | 46,800 |
Jun 14 2024 | 0.475 | 0.075 | 18.75% | 0.445 | 0.49 | 0.445 | 145,500 |
Jun 13 2024 | 0.40 | -0.04 | -9.09% | 0.43 | 0.44 | 0.40 | 130,081 |
Jun 12 2024 | 0.44 | 0.035 | 8.64% | 0.43 | 0.445 | 0.42 | 440,351 |
Jun 11 2024 | 0.405 | -0.025 | -5.81% | 0.44 | 0.44 | 0.405 | 40,000 |
Jun 07 2024 | 0.43 | 0.04 | 10.26% | 0.42 | 0.43 | 0.405 | 78,621 |
Jun 06 2024 | 0.39 | 0.01 | 2.63% | 0.38 | 0.40 | 0.38 | 237,300 |
Jun 05 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0.00 |
Jun 04 2024 | 0.38 | 0.02 | 5.56% | 0.41 | 0.425 | 0.38 | 233,801 |
Jun 03 2024 | 0.36 | -0.015 | -4.00% | 0.38 | 0.38 | 0.33 | 423,331 |
May 31 2024 | 0.375 | 0.065 | 20.97% | 0.315 | 0.375 | 0.315 | 181,417 |
May 30 2024 | 0.31 | 0.03 | 10.71% | 0.28 | 0.325 | 0.28 | 216,347 |
May 29 2024 | 0.28 | 0.015 | 5.66% | 0.28 | 0.28 | 0.28 | 28 |
May 28 2024 | 0.265 | -0.005 | -1.85% | 0.235 | 0.265 | 0.235 | 33,061 |
May 27 2024 | 0.27 | 0.04 | 17.39% | 0.225 | 0.27 | 0.22 | 302,773 |
May 24 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0.00 |
May 23 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0.00 |
May 22 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0.00 |
May 21 2024 | 0.23 | -0.005 | -2.13% | 0.205 | 0.23 | 0.205 | 20,001 |
May 20 2024 | 0.235 | -0.01 | -4.08% | 0.25 | 0.25 | 0.225 | 104,750 |
May 17 2024 | 0.245 | 0.015 | 6.52% | 0.235 | 0.245 | 0.235 | 149,271 |
May 16 2024 | 0.23 | -0.005 | -2.13% | 0.235 | 0.235 | 0.215 | 72,822 |
May 15 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.235 | 0.00 |
May 14 2024 | 0.235 | 0.005 | 2.17% | 0.235 | 0.235 | 0.235 | 14,383 |
May 13 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0.00 |
May 10 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 5,000 |
May 09 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 5,383 |
May 08 2024 | 0.23 | -0.005 | -2.13% | 0.21 | 0.23 | 0.21 | 55,000 |
May 07 2024 | 0.235 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 31,283 |
May 06 2024 | 0.235 | 0.005 | 2.17% | 0.235 | 0.255 | 0.235 | 105,273 |
May 03 2024 | 0.23 | 0.03 | 15.00% | 0.22 | 0.235 | 0.22 | 98,001 |
May 02 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0.00 |
May 01 2024 | 0.20 | -0.01 | -4.76% | 0.205 | 0.21 | 0.20 | 132,561 |
Apr 30 2024 | 0.21 | 0.01 | 5.00% | 0.215 | 0.225 | 0.21 | 202,505 |
Apr 29 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0.00 |
Apr 26 2024 | 0.20 | 0.03 | 17.65% | 0.20 | 0.20 | 0.20 | 475 |
Apr 24 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 1 |
Apr 23 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 0.00 |
Apr 22 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 0.00 |
Apr 19 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 0.00 |
Apr 18 2024 | 0.17 | -0.01 | -5.56% | 0.17 | 0.17 | 0.17 | 50,000 |
Apr 17 2024 | 0.18 | 0.01 | 5.88% | 0.18 | 0.18 | 0.18 | 12,000 |
Apr 16 2024 | 0.17 | -0.01 | -5.56% | 0.17 | 0.17 | 0.17 | 20,088 |
Apr 15 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0.00 |
Apr 12 2024 | 0.18 | 0.00 | 0.00% | 0.19 | 0.195 | 0.18 | 29,452 |
Apr 11 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0.00 |
Apr 10 2024 | 0.18 | 0.02 | 12.50% | 0.175 | 0.18 | 0.175 | 133,333 |
Apr 09 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0.00 |
Apr 08 2024 | 0.16 | -0.01 | -5.88% | 0.16 | 0.16 | 0.16 | 34,099 |
Apr 05 2024 | 0.17 | 0.005 | 3.03% | 0.165 | 0.17 | 0.145 | 497,584 |
Apr 04 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0.00 |
Apr 03 2024 | 0.165 | 0.00 | 0.00% | 0.17 | 0.17 | 0.165 | 38,072 |
Apr 02 2024 | 0.165 | -0.015 | -8.33% | 0.17 | 0.17 | 0.16 | 115,788 |
Mar 28 2024 | 0.18 | -0.02 | -10.00% | 0.18 | 0.18 | 0.18 | 9,727 |
Mar 27 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 15,300 |
Mar 26 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0.00 |
Mar 25 2024 | 0.20 | 0.00 | 0.00% | 0.19 | 0.20 | 0.18 | 146,039 |
Mar 22 2024 | 0.20 | -0.025 | -11.11% | 0.20 | 0.20 | 0.195 | 112,314 |