DXN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 16,667 |
Apr 26 2024 | 0.025 | -0.002 | -7.41% | 0.027 | 0.027 | 0.025 | 44,665 |
Apr 24 2024 | 0.027 | 0.001 | 3.85% | 0.026 | 0.027 | 0.026 | 219,132 |
Apr 23 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 8,177 |
Apr 22 2024 | 0.026 | -0.001 | -3.70% | 0.026 | 0.026 | 0.026 | 10,832 |
Apr 19 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 138,647 |
Apr 18 2024 | 0.027 | 0.002 | 8.00% | 0.026 | 0.027 | 0.026 | 105,340 |
Apr 17 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 191,105 |
Apr 16 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 94,287 |
Apr 15 2024 | 0.025 | -0.001 | -3.85% | 0.026 | 0.026 | 0.025 | 219,346 |
Apr 12 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
Apr 11 2024 | 0.026 | 0.001 | 4.00% | 0.025 | 0.026 | 0.025 | 420,000 |
Apr 10 2024 | 0.025 | 0.001 | 4.17% | 0.024 | 0.027 | 0.024 | 113,768 |
Apr 09 2024 | 0.024 | -0.002 | -7.69% | 0.024 | 0.024 | 0.024 | 30,000 |
Apr 08 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
Apr 05 2024 | 0.026 | 0.002 | 8.33% | 0.025 | 0.026 | 0.025 | 24,883 |
Apr 04 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 5,642 |
Apr 03 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 86,668 |
Apr 02 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 4,333 |
Mar 28 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.025 | 0.024 | 443,888 |
Mar 27 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.025 | 0.025 | 16,667 |
Mar 26 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
Mar 25 2024 | 0.024 | -0.004 | -14.29% | 0.026 | 0.026 | 0.024 | 166,130 |
Mar 22 2024 | 0.028 | 0.00 | 0.00% | 0.025 | 0.028 | 0.025 | 47,096 |
Mar 21 2024 | 0.028 | 0.003 | 12.00% | 0.025 | 0.028 | 0.025 | 38,909 |
Mar 20 2024 | 0.025 | 0.001 | 4.17% | 0.024 | 0.025 | 0.024 | 21,177 |
Mar 19 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
Mar 18 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
Mar 15 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 23,250 |
Mar 14 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.025 | 0.024 | 180,429 |
Mar 13 2024 | 0.025 | 0.002 | 8.70% | 0.025 | 0.025 | 0.025 | 20,000 |
Mar 12 2024 | 0.023 | 0.002 | 9.52% | 0.023 | 0.024 | 0.023 | 121,377 |
Mar 11 2024 | 0.021 | -0.005 | -19.23% | 0.021 | 0.021 | 0.021 | 1 |
Mar 08 2024 | 0.026 | 0.001 | 4.00% | 0.027 | 0.027 | 0.025 | 123,681 |
Mar 07 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 110,000 |
Mar 06 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 4,884 |
Mar 05 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
Mar 04 2024 | 0.025 | -0.001 | -3.85% | 0.025 | 0.025 | 0.025 | 9,502 |
Mar 01 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
Feb 29 2024 | 0.026 | -0.001 | -3.70% | 0.026 | 0.026 | 0.026 | 21,739 |
Feb 28 2024 | 0.027 | 0.002 | 8.00% | 0.025 | 0.027 | 0.025 | 127,192 |
Feb 27 2024 | 0.025 | -0.002 | -7.41% | 0.027 | 0.027 | 0.023 | 224,058 |
Feb 26 2024 | 0.027 | 0.001 | 3.85% | 0.027 | 0.027 | 0.027 | 480,966 |
Feb 23 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
Feb 22 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 13,333 |
Feb 21 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 34 |
Feb 20 2024 | 0.026 | 0.00 | 0.00% | 0.027 | 0.028 | 0.026 | 23,065 |
Feb 19 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.028 | 0.026 | 213,423 |
Feb 16 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 226,974 |
Feb 15 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
Feb 14 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 133,332 |
Feb 13 2024 | 0.026 | 0.0245 | 1,633.33% | 0.024 | 0.026 | 0.024 | 42,476 |
Feb 12 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
Feb 09 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
Feb 08 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
Feb 07 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
Feb 06 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
Feb 05 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
Feb 02 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
Feb 01 2024 | 0.0015 | -0.0005 | -25.00% | 0.0015 | 0.0015 | 0.0015 | 3,484,622 |
Jan 31 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |