ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.22
-0.93%
US Tech 100
18,488.00
-0.25%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37765
0.00%
Bitcoin
69,249.51
-0.12%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. DNAxCAT (Cryptocurrency:DXCTUST)

  6. DNAxCAT (Cryptocurrency:DXCTUST) Historical

DXCTUST DNAxCAT

0.02349
-0.00015 (-0.63%)
00:07:02 - Realtime Data

DXCTUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.0236 -0.00018 -0.76% 0.0238 0.02398 0.02349 577,208.00
Jun 06 2024 0.02378 -0.00009 -0.38% 0.02387 0.02403 0.02371 563,354.00
Jun 05 2024 0.02387 -0.00017 -0.71% 0.0242 0.02427 0.0238 510,951.00
Jun 04 2024 0.02404 -0.00002 -0.08% 0.02406 0.02584 0.02357 306,169.00
Jun 03 2024 0.02406 0.00025 1.05% 0.02381 0.02424 0.0238 559,740.00
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

Your Recent History

COIN
DXCTUST
DNAxCAT
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved