Digitex Futures Digitex Futures (DGTX)
0.07463930 USD (0.18%)
0.00001845 BTC

Share Watch
1 hour
-0.51%
24 hours
0.18%
7 days
-13.21%
Market Cap
$55,046,500 USD
Volume (24h)
$934,363 USD
Circulating Supply
737,500,000 DGTX
Total Supply
1,000,000,000 DGTX
Max Supply
--
DGTX
USD

Digitex FuturesDigitex Futures (DGTX) 30 Days Historical Price Data

Digitex Futures Historical Price Data in USD

# Time Open High Low Close Volume
1 Mar 22, 2019 $0.07438824 $0.07649229 $0.07353984 $0.07500051 $925,756.38
2 Mar 21, 2019 $0.07541401 $0.07835732 $0.07259151 $0.07428188 $1,060,636.50
3 Mar 20, 2019 $0.07790308 $0.07838669 $0.07436150 $0.07577141 $1,051,866.50
4 Mar 19, 2019 $0.07788812 $0.07950310 $0.07471158 $0.07782397 $1,264,836.62
5 Mar 18, 2019 $0.08039453 $0.08325868 $0.07757881 $0.07820452 $1,279,557.25
6 Mar 17, 2019 $0.08115587 $0.08216071 $0.07806139 $0.07992943 $1,453,295.75
7 Mar 16, 2019 $0.08539621 $0.08883546 $0.08036511 $0.08127031 $1,569,486.50
8 Mar 15, 2019 $0.07739544 $0.08986510 $0.07739544 $0.08469395 $2,160,696.25
9 Mar 14, 2019 $0.07227408 $0.07849447 $0.07140333 $0.07782862 $2,040,863.38
10 Mar 13, 2019 $0.06581880 $0.07885062 $0.06456750 $0.07333646 $1,992,238.88
11 Mar 12, 2019 $0.07470348 $0.07703213 $0.05979190 $0.06755157 $2,018,791.75
12 Mar 11, 2019 $0.08496186 $0.08707141 $0.06927045 $0.07349563 $4,688,032.50
13 Mar 10, 2019 $0.08713774 $0.09020992 $0.08048247 $0.08407985 $2,178,347.75
14 Mar 09, 2019 $0.08128813 $0.09237643 $0.08128813 $0.08366137 $2,247,907
15 Mar 08, 2019 $0.07431857 $0.08916855 $0.07332189 $0.08068492 $3,260,483.75
16 Mar 07, 2019 $0.06574114 $0.07578308 $0.06574114 $0.07259361 $2,873,489.75
17 Mar 06, 2019 $0.05677622 $0.06616642 $0.05626905 $0.06547867 $3,516,179.25
18 Mar 05, 2019 $0.05351409 $0.05737612 $0.05306134 $0.05643240 $2,992,815
19 Mar 04, 2019 $0.05426680 $0.05542992 $0.04927765 $0.05324763 $2,707,925.75
20 Mar 03, 2019 $0.05373742 $0.05740254 $0.05247599 $0.05448793 $2,832,796.75
21 Mar 02, 2019 $0.04790999 $0.05703286 $0.04663980 $0.05537380 $3,770,375.25
22 Mar 01, 2019 $0.04535719 $0.05508733 $0.04391736 $0.04737119 $3,177,830.75
23 Feb 28, 2019 $0.04235958 $0.04706827 $0.04165197 $0.04545735 $2,470,016.50
24 Feb 27, 2019 $0.03900518 $0.04537366 $0.03836667 $0.04318946 $1,954,926.25
25 Feb 26, 2019 $0.03598708 $0.03982510 $0.03537644 $0.03851313 $1,322,915
26 Feb 25, 2019 $0.03413668 $0.03661010 $0.03413668 $0.03614877 $804,016.75
27 Feb 24, 2019 $0.03856456 $0.04046835 $0.03420995 $0.03480188 $545,334.44
28 Feb 23, 2019 $0.03745491 $0.03954119 $0.03682745 $0.03910533 $478,325.50
29 Feb 22, 2019 $0.03692582 $0.03805171 $0.03649808 $0.03707881 $422,029.94
30 Feb 21, 2019 $0.03621499 $0.04007421 $0.03598996 $0.03635335 $367,313.91

* All Date/Time are in UTC time.