Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DXCO3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 6.17 | -0.30 | -4.64% | 6.49 | 6.49 | 6.17 | 4,839,400 |
| Dec 17 2024 | 6.47 | 0.02 | 0.31% | 6.50 | 6.56 | 6.38 | 2,493,500 |
| Dec 16 2024 | 6.45 | -0.04 | -0.62% | 6.55 | 6.55 | 6.43 | 2,770,800 |
| Dec 13 2024 | 6.49 | -0.17 | -2.55% | 6.68 | 6.69 | 6.48 | 3,076,300 |
| Dec 12 2024 | 6.66 | -0.17 | -2.49% | 6.75 | 6.77 | 6.59 | 2,624,200 |
| Dec 11 2024 | 6.83 | 0.06 | 0.89% | 6.78 | 6.96 | 6.68 | 4,204,200 |
| Dec 10 2024 | 6.77 | 0.14 | 2.11% | 6.69 | 6.89 | 6.59 | 2,989,500 |
| Dec 09 2024 | 6.63 | -0.37 | -5.29% | 7.01 | 7.01 | 6.45 | 9,868,200 |
| Dec 06 2024 | 7.00 | -0.21 | -2.91% | 7.25 | 7.26 | 6.93 | 2,460,100 |
| Dec 05 2024 | 7.21 | 0.17 | 2.41% | 7.11 | 7.29 | 7.07 | 1,967,700 |
| Dec 04 2024 | 7.04 | 0.05 | 0.72% | 6.98 | 7.12 | 6.93 | 2,275,000 |
| Dec 03 2024 | 6.99 | -0.20 | -2.78% | 7.24 | 7.29 | 6.96 | 2,820,700 |
| Dec 02 2024 | 7.19 | -0.06 | -0.83% | 7.27 | 7.27 | 7.09 | 2,635,700 |
| Nov 29 2024 | 7.25 | 0.20 | 2.84% | 7.05 | 7.33 | 6.93 | 2,334,700 |
| Nov 28 2024 | 7.05 | -0.51 | -6.75% | 7.56 | 7.57 | 7.02 | 3,772,300 |
| Nov 27 2024 | 7.56 | -0.27 | -3.45% | 7.83 | 7.92 | 7.55 | 3,876,100 |
| Nov 26 2024 | 7.83 | 0.19 | 2.49% | 7.64 | 7.88 | 7.62 | 1,875,300 |
| Nov 25 2024 | 7.64 | 0.08 | 1.06% | 7.59 | 7.75 | 7.56 | 3,479,400 |
| Nov 22 2024 | 7.56 | 0.21 | 2.86% | 7.46 | 7.56 | 7.27 | 1,869,800 |
| Nov 21 2024 | 7.35 | -0.13 | -1.74% | 7.41 | 7.48 | 7.35 | 2,813,400 |
| Nov 19 2024 | 7.48 | -0.05 | -0.66% | 7.52 | 7.56 | 7.45 | 1,444,800 |
| Nov 18 2024 | 7.53 | -0.13 | -1.70% | 7.59 | 7.64 | 7.48 | 2,516,300 |
| Nov 14 2024 | 7.66 | -0.06 | -0.78% | 7.76 | 7.81 | 7.64 | 1,142,600 |
| Nov 13 2024 | 7.72 | 0.01 | 0.13% | 7.73 | 7.75 | 7.64 | 1,908,100 |
| Nov 12 2024 | 7.71 | -0.18 | -2.28% | 7.99 | 7.99 | 7.71 | 2,889,600 |
| Nov 11 2024 | 7.89 | -0.05 | -0.63% | 7.94 | 7.99 | 7.82 | 1,770,600 |
| Nov 08 2024 | 7.94 | -0.26 | -3.17% | 8.19 | 8.19 | 7.82 | 4,511,800 |
| Nov 07 2024 | 8.20 | -0.35 | -4.09% | 8.70 | 8.76 | 8.04 | 5,656,400 |
| Nov 06 2024 | 8.55 | 0.01 | 0.12% | 8.36 | 8.63 | 8.35 | 2,763,100 |
| Nov 05 2024 | 8.54 | 0.17 | 2.03% | 8.41 | 8.56 | 8.30 | 3,491,700 |
| Nov 04 2024 | 8.37 | 0.28 | 3.46% | 8.09 | 8.41 | 8.07 | 3,088,900 |
| Nov 01 2024 | 8.09 | -0.19 | -2.29% | 8.33 | 8.33 | 8.04 | 4,773,500 |
| Oct 31 2024 | 8.28 | -0.06 | -0.72% | 8.36 | 8.45 | 8.15 | 3,879,200 |
| Oct 30 2024 | 8.34 | -0.09 | -1.07% | 8.54 | 8.60 | 8.28 | 5,355,900 |
| Oct 29 2024 | 8.43 | -0.13 | -1.52% | 8.58 | 8.60 | 8.32 | 2,231,600 |
| Oct 28 2024 | 8.56 | 0.11 | 1.30% | 8.52 | 8.63 | 8.46 | 1,971,300 |
| Oct 25 2024 | 8.45 | 0.08 | 0.96% | 8.38 | 8.50 | 8.33 | 2,375,900 |
| Oct 24 2024 | 8.37 | 0.40 | 5.02% | 8.00 | 8.43 | 7.95 | 5,562,600 |
| Oct 23 2024 | 7.97 | -0.10 | -1.24% | 8.01 | 8.11 | 7.93 | 1,773,600 |
| Oct 22 2024 | 8.07 | -0.06 | -0.74% | 8.08 | 8.20 | 7.89 | 5,298,900 |
| Oct 21 2024 | 8.13 | 0.06 | 0.74% | 8.07 | 8.18 | 8.03 | 2,968,300 |
| Oct 18 2024 | 8.07 | 0.00 | 0.00% | 8.11 | 8.12 | 7.93 | 10,034,900 |
| Oct 17 2024 | 8.07 | -0.10 | -1.22% | 8.12 | 8.16 | 8.03 | 1,766,300 |
| Oct 16 2024 | 8.17 | -0.05 | -0.61% | 8.28 | 8.35 | 8.14 | 2,709,400 |
| Oct 15 2024 | 8.22 | 0.04 | 0.49% | 8.15 | 8.28 | 8.13 | 1,372,200 |
| Oct 14 2024 | 8.18 | 0.15 | 1.87% | 7.95 | 8.27 | 7.89 | 2,138,200 |
| Oct 11 2024 | 8.03 | 0.14 | 1.77% | 7.89 | 8.05 | 7.84 | 1,216,700 |
| Oct 10 2024 | 7.89 | -0.15 | -1.87% | 8.04 | 8.07 | 7.89 | 3,185,800 |
| Oct 09 2024 | 8.04 | -0.22 | -2.66% | 8.26 | 8.26 | 7.98 | 2,579,000 |
| Oct 08 2024 | 8.26 | 0.03 | 0.36% | 8.19 | 8.37 | 8.06 | 3,575,900 |
| Oct 07 2024 | 8.23 | -0.27 | -3.18% | 8.70 | 8.73 | 8.22 | 2,221,700 |
| Oct 04 2024 | 8.50 | -0.15 | -1.73% | 8.62 | 8.69 | 8.49 | 3,332,000 |
| Oct 03 2024 | 8.65 | -0.11 | -1.26% | 8.71 | 8.85 | 8.55 | 4,321,600 |
| Oct 02 2024 | 8.76 | 0.02 | 0.23% | 8.77 | 8.94 | 8.63 | 2,538,200 |
| Oct 01 2024 | 8.74 | 0.17 | 1.98% | 8.57 | 8.87 | 8.57 | 5,423,000 |
| Sep 30 2024 | 8.57 | 0.33 | 4.00% | 8.24 | 8.96 | 8.24 | 12,532,800 |
| Sep 27 2024 | 8.24 | -0.01 | -0.12% | 8.25 | 8.37 | 8.20 | 3,107,800 |
| Sep 26 2024 | 8.25 | 0.19 | 2.36% | 8.14 | 8.29 | 8.02 | 3,116,800 |
| Sep 25 2024 | 8.06 | -0.02 | -0.25% | 8.08 | 8.19 | 8.05 | 1,826,200 |
| Sep 24 2024 | 8.08 | 0.30 | 3.86% | 7.83 | 8.14 | 7.83 | 4,468,700 |
| Sep 23 2024 | 7.78 | -0.10 | -1.27% | 7.86 | 7.92 | 7.71 | 1,853,400 |
| Sep 20 2024 | 7.88 | -0.15 | -1.87% | 8.05 | 8.08 | 7.88 | 7,770,800 |
