Digital Currency X Technology Inc. - Class A Ordinary Shares (DCX)

1.1800
-0.0100 (-0.84%)
NASDAQ · Last Trade: Oct 31st, 8:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Digital Currency X Technology Inc. - Class A Ordinary Shares (DCX)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20261.151.201.101.1848,5551.18
10/29/20261.251.301.161.1983,5841.19
10/28/20261.301.651.131.24779,2981.24
10/27/20261.171.201.131.1734,0111.17
10/26/20261.151.211.151.1733,6201.17
10/23/20261.231.251.151.1855,1691.18
10/22/20261.231.481.221.23164,1611.23
10/21/20261.281.321.191.2059,9061.20
10/20/20261.301.361.241.2761,5411.27
10/19/20261.451.451.311.3255,8611.32
10/16/20261.731.791.351.38121,1091.38
10/15/20261.591.891.591.7785,4951.77
10/14/20261.772.001.641.81268,5751.81
10/13/20262.342.591.552.059,806,9052.05
10/12/20262.512.982.202.203,340,7892.20
10/09/20262.802.802.502.7324,3752.73
10/08/20262.832.902.622.7440,2402.74
10/07/20262.953.012.702.93139,4462.93
10/06/20263.343.342.883.11454,4293.11
10/05/20263.903.903.183.3883,8193.38
10/02/20263.644.403.453.88217,7263.88
10/01/20263.574.183.573.74209,6403.74
9/30/20263.804.193.603.71197,3823.71
9/29/20266.046.043.443.61284,7593.61
9/28/20266.217.455.736.17112,9796.17
9/25/20260.050.050.050.0585,986,1060.05
9/24/20260.070.070.050.06516,492,7790.06
9/23/20260.090.090.070.0724,981,5740.07
9/22/20260.110.110.100.1020,971,5630.10
9/21/20260.140.140.110.1224,253,0830.12
9/18/20260.350.370.110.1343,638,0110.13
9/17/20260.400.550.380.4486,290,5460.44
9/16/20260.360.360.260.3276,005,1760.32
9/15/20260.400.410.340.35229,7600.35
9/14/20260.560.580.370.41478,7120.41
9/11/20260.620.620.480.5414,1100.54
9/10/20260.570.590.520.5514,2170.55
9/09/20260.560.590.560.5714,9570.57
9/08/20260.600.710.500.58118,1500.58
9/04/20260.650.670.570.5798,8210.57
9/03/20260.720.720.650.6549,1660.65
9/02/20260.700.720.650.72162,5010.72
9/01/20260.710.730.670.7337,0080.73
8/31/20260.790.790.630.70167,6630.70
8/28/20260.740.740.710.7469,3200.74
8/27/20260.920.920.670.74123,0970.74
8/26/20260.980.980.860.8782,0390.87
8/25/20260.970.990.950.9823,7940.98
8/24/20261.021.020.971.0022,4251.00
8/21/20261.001.030.931.03355,9111.03
8/20/20260.920.990.900.9734,8070.97
8/19/20260.950.950.870.9224,1020.92
8/18/20260.920.950.910.9523,0620.95
8/17/20260.961.000.950.9519,3670.95
8/14/20261.011.040.991.0151,3431.01
8/13/20260.921.040.901.0347,7021.03
8/12/20260.940.960.910.9421,7960.94
8/11/20260.930.970.930.9740,9530.97
8/10/20260.940.990.900.9834,9100.98
8/07/20260.971.000.930.9759,5650.97
8/06/20261.021.030.981.0064,3041.00
8/05/20261.001.040.971.0451,8721.04
8/04/20260.961.040.901.02105,2181.02
8/03/20261.011.080.950.98234,9430.98