DNAxCAT Historical Data - DXCTUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
DNAxCAT (Cryptocurrency:DXCTUST)
DNAxCAT (Cryptocurrency:DXCTUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
DNAxCAT	DXCTUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00018	0.74%	0.02445	0.02425	0.02464

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.02427	0.02468	0.02405	0.02427	0.02206 - 0.24989

Exchange	Last Trade	Size	Trade Price	Currency
GATE	14:31:26	244.21	0.02445	UST

Price x Volume	Volume	Base Symbol	Related Pairs
11,210.77	461,550.39	DXCT

DXCTUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.02448	0.02471	0.02374	540,213.07	-0.00003	-0.12%
1 Month	0.02507	0.02584	0.02206	640,727.55	-0.00062	-2.47%
3 Months	0.02712	0.02797	0.02206	787,749.26	-0.00267	-9.85%
6 Months	0.02835	0.039	0.02206	795,545.22	-0.0039	-13.76%
1 Year	0.0732	0.24989	0.02206	636,384.36	-0.04875	-66.60%
3 Years	3.75	10.94	0.02206	301,438.63	-3.73	-99.35%
5 Years	3.75	10.94	0.02206	301,438.63	-3.73	-99.35%

DXCTUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions