Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

1.0800
+0.1199 (12.49%)
NASDAQ· Last Trade: Jul 9th, 7:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/09/20261.021.090.951.08846,1711.08
7/08/20261.221.230.920.9617,143,0350.96
7/07/20261.021.050.951.026,816,5991.02
7/06/20261.001.070.971.0527,9261.05
7/02/20261.041.040.941.0034,8701.00
7/01/20261.051.070.961.0754,4381.07
6/30/20261.071.170.981.08124,6401.08
6/29/20261.021.171.021.13233,2781.13
6/26/20260.911.190.911.03351,8831.03
6/25/20260.951.130.861.027,001,3401.02
6/24/20261.852.061.571.61874,1931.61
6/23/20262.112.271.922.047,8972.04
6/22/20262.142.142.052.115,1362.11
6/18/20262.202.262.042.1115,7262.11
6/17/20262.252.442.212.447,3482.44
6/16/20262.222.332.222.337,2312.33
6/15/20262.302.422.232.2919,7072.29
6/12/20262.552.902.292.3013,2882.30
6/11/20262.412.752.082.6810,6762.68
6/10/20262.902.952.672.9012,5022.90
6/09/20262.673.032.673.0363,4683.03
6/08/20262.602.602.502.602,8502.60
6/05/20262.542.562.342.4320,1842.43
6/04/20262.402.552.312.545,1432.54
6/03/20262.622.622.402.464,6022.46
6/02/20262.642.642.522.6214,7742.62
6/01/20262.402.622.402.6127,8652.61
5/29/20260.002.512.342.4920,9002.49
5/28/20262.412.422.372.4211,7022.42
5/27/20262.352.502.182.466,8052.46
5/26/20262.252.362.162.366,5402.36
5/22/20262.202.402.102.359,6212.35
5/21/20262.182.332.082.2811,2642.28
5/20/20262.212.212.182.182,2622.18
5/19/20262.242.332.112.333,3042.33
5/18/20262.292.292.092.234,6852.23
5/15/20262.142.292.122.294,9472.29
5/14/20262.122.212.112.216,9432.21
5/13/20262.182.372.112.2227,1832.22
5/12/20262.272.272.022.237,1702.23
5/11/20262.342.502.262.3029,0862.30
5/08/20262.382.502.302.4461,1372.44
5/07/20262.272.502.252.4725,4822.47
5/06/20262.232.402.222.4027,0632.40
5/05/20262.202.252.132.2519,0822.25
5/04/20262.152.372.022.0830,7132.08
5/01/20262.052.182.032.0715,8422.07
4/30/20262.062.151.992.1013,3002.10
4/29/20262.032.251.992.0815,5302.08
4/28/20262.272.342.102.1932,0622.19
4/27/20262.102.462.042.2556,6722.25
4/24/20262.282.372.142.2347,4512.23
4/23/20262.172.301.732.30328,9572.30
4/22/20262.152.301.982.0916,238,8382.09
4/21/20261.872.021.921.9311,6061.93
4/20/20261.822.001.821.9113,3111.91
4/17/20261.972.001.901.903,8731.90
4/16/20262.102.101.891.8911,4381.89
4/15/20262.102.181.962.0013,2432.00
4/14/20262.002.061.922.057,4952.05
4/13/20262.032.061.911.914,8371.91
4/10/20262.182.181.891.894,4911.89