Digitex Futures (DGTX) historical data and Live price

digitex-futures

Digitex Futures

DGTX
$ 0.031431 + 0.785 % 0.00000291 BTC
MARKET CAP
28.98 M
24H VOLUME
2.232 M
CIRC.SUPPLY
922.036 M
MAX SUPPLY
Rank192
1H -0.29 %
24H 0.79 %
7D 5.99 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/200.0290.0340.0290.0332,395,116.34330,045,231.106
9/28/200.0290.0320.0290.032,146,853.89327,801,676.067
9/27/200.0310.0320.0290.0292,261,009.5926,304,845.519
9/26/200.0310.0320.030.0312,281,789.16828,602,890.14
9/25/200.0310.0320.030.0312,164,368.84728,614,044.603
9/24/200.0280.0310.0280.0311,776,659.45928,098,064.951
9/23/200.030.0330.0270.0282,045,484.14525,527,810.797
9/22/200.030.0310.0280.032,187,060.54827,669,123.016
9/21/200.0340.0350.0290.032,208,425.6527,904,192.902
9/20/200.0350.0370.0330.0342,249,992.46530,824,536.415
9/19/200.0350.0370.0330.0352,447,111.07232,223,378.365
9/18/200.0330.0350.0330.0352,493,479.80131,767,266.315
9/17/200.0340.0350.0310.0332,443,501.85130,655,386.49
9/16/200.0350.0360.0330.0332,260,685.57330,666,708.997
9/15/200.0370.0380.0350.0351,978,163.93331,985,053.573
9/14/200.0370.0390.0350.0372,460,804.76434,220,920.516
9/13/200.0390.040.0360.0372,093,054.63234,005,424.439
9/12/200.0380.040.0370.0392,499,459.9135,535,266.295
9/11/200.0390.040.0360.0382,543,681.7835,144,659.195
9/10/200.0380.0410.0370.0392,405,049.14335,370,601.361
9/9/200.0350.040.0340.0382,509,366.97934,959,083.683
9/8/200.0360.0370.0340.0352,108,379.8732,014,958.446
9/7/200.0370.0380.0330.0362,316,526.88232,694,206.087
9/6/200.0360.0380.0340.0372,219,010.95233,804,574.991
9/5/200.0410.0420.0340.0362,310,295.08132,369,444.715
9/4/200.0340.0430.0330.0412,694,689.21137,497,013.401
9/3/200.0410.0430.0330.0342,633,394.730,808,098.082
9/2/200.0420.0440.0370.0412,418,152.01137,467,703.134
9/1/200.0480.050.0410.0432,970,732.34438,596,704.473
8/31/200.0510.0510.0450.0482,963,574.09743,632,234.315
8/30/200.0510.0520.0490.0513,044,508.84445,965,591.42
8/29/200.050.0540.0490.052,669,749.79244,811,243.841
8/28/200.0570.0590.0490.052,736,950.55345,012,802.074
8/27/200.0490.0590.0460.0573,006,700.0651,259,011.174
8/26/200.0420.0490.0420.0492,777,134.55643,719,024.398
8/25/200.0440.0460.0410.0422,843,107.48738,031,975.692
8/24/200.040.0450.040.0443,012,028.2439,349,835.125
8/23/200.0460.0470.040.042,427,433.58936,007,524.538
8/22/200.0480.0490.0450.0462,736,320.15741,474,520.668
8/21/200.0510.0510.0460.0483,038,482.31243,353,443.732
8/20/200.0490.0540.0470.0512,727,996.54345,959,912.181
8/19/200.0460.0520.0430.0492,883,972.57243,880,900.49
8/18/200.0530.0550.0440.0463,027,816.92341,663,058.784
8/17/200.0540.0570.050.0543,072,533.70748,064,066.015
8/16/200.0550.0560.0520.0542,742,379.52548,493,329.403
8/15/200.0560.0590.050.0553,246,717.29148,782,747.653
8/14/200.0610.0630.0560.0563,404,105.26150,113,903.699
8/13/200.0680.070.0540.0613,214,659.69754,369,378.426
8/12/200.0680.0710.0660.0682,877,943.43460,608,913.123
8/11/200.0730.0730.0660.0683,022,530.74160,700,866.078
8/10/200.0740.0790.0710.0733,477,274.87464,850,531.285
8/9/200.0820.0870.0710.0743,256,861.0665,884,499.61
8/8/200.0660.0870.0650.0834,155,844.06973,909,829.593
8/7/200.0710.0740.0630.0663,360,527.78959,244,505.775
8/6/200.0760.0790.070.073,412,187.05762,910,053.561
8/5/200.0820.0850.0750.0763,573,655.44568,364,565.694
8/4/200.0670.0870.0660.0823,983,899.48473,416,320.743
8/3/200.0740.0770.0650.0673,514,261.01459,533,219.732
8/2/200.0840.0880.070.0743,401,603.80866,140,924.865
8/1/200.0880.0910.070.0854,736,767.34675,553,413.555
7/31/200.1030.1150.0850.0884,134,241.00279,096,117.763
7/30/200.1130.1150.1020.1023,201,526.25791,490,467.62
7/29/200.0970.120.0940.1123,364,961.498100,537,374.084
7/28/200.1060.1090.090.0972,685,561.24886,243,507.656
7/27/200.1080.1120.1020.1062,570,391.12193,539,303.96
7/26/200.1030.1130.0980.1083,056,434.48195,619,510.219
7/25/200.1040.1050.0950.1032,487,954.91890,738,866.343
7/24/200.0970.1060.0930.1052,811,533.13792,306,868.627
7/23/200.1040.1090.0940.0972,801,651.09885,494,497.102
7/22/200.1030.1090.1010.1042,583,305.81891,803,030.601
7/21/200.1010.1070.0950.1032,277,583.76690,642,011.609
7/20/200.110.1110.0920.1012,850,509.9789,056,358.654
7/19/200.1040.1150.10.113,035,820.02496,975,551.44
7/18/200.0870.1060.0850.1053,409,622.27292,440,451.674
7/17/200.0680.0870.0670.0862,358,597.85975,992,884.247
7/16/200.0660.0690.0660.0672,011,861.2759,192,502.175
7/15/200.0620.0680.0590.0662,030,275.83758,068,292.782
7/14/200.0550.0630.0540.0621,878,241.47654,325,623.621
7/13/200.0550.0560.0520.0551,857,767.10548,427,313.217
7/12/200.0560.0610.0540.0551,808,356.60548,220,973.241
7/11/200.0580.0590.0490.0561,914,810.66848,989,053.047
7/10/200.060.0620.0580.0581,555,679.76651,039,395.874
7/9/200.060.0640.0580.061,741,851.24452,647,412.572
7/8/200.0580.0610.0550.061,925,787.06952,353,332.483
7/7/200.0620.0640.0570.0581,458,746.36450,683,009.591
7/6/200.0620.0670.060.0631,788,878.59254,685,315.94
7/5/200.0610.0650.0610.0622,006,250.36753,873,325.011
7/4/200.0550.0630.0540.0612,083,430.43853,459,162.248
7/3/200.0530.0570.0530.0552,134,771.03448,100,120.147
7/2/200.050.0570.050.0531,988,924.0446,411,026.587