Digitex Futures (DGTX) historical data and Live price

digitex-futures

Digitex Futures

DGTX
$ 0.06397 -6.46 % 0.00000555 BTC
MARKET CAP
57.175 M
24H VOLUME
3.029 M
CIRC.SUPPLY
893.786 M
MAX SUPPLY
Rank144
1H -2.06 %
24H -6.46 %
7D -11.70 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/1/200.0460.0550.0440.052,176,813.71143,351,048.84
6/30/200.0440.0460.0440.0461,623,465.70639,544,586.748
6/29/200.0420.0470.0420.0441,652,657.27638,332,651.137
6/28/200.0420.0430.0410.0421,596,672.08836,577,546.186
6/27/200.0420.0440.0410.0421,471,748.88536,078,513.79
6/26/200.0430.0450.0420.0421,693,394.36136,472,164.241
6/25/200.040.0450.0390.0431,520,913.31236,982,701.127
6/24/200.0410.0430.0390.042,145,563.24734,696,721.49
6/23/200.040.0420.0390.0412,055,705.01935,357,977.553
6/22/200.0360.0430.0360.041,711,435.69534,200,146.657
6/21/200.0360.0380.0350.0361,656,431.94230,652,089.953
6/20/200.0360.0370.0360.0361,528,698.02431,297,665.224
6/19/200.0390.0390.0350.0361,523,396.91131,193,386.425
6/18/200.0370.040.0350.0391,635,922.94233,621,110.96
6/17/200.0380.0380.0360.0371,714,455.0631,385,991.587
6/16/200.0360.040.0360.0381,560,099.90832,812,680.315
6/15/200.0360.0370.0340.0361,673,451.39131,352,180.839
6/14/200.0370.0370.0360.0361,586,020.97831,197,669.907
6/13/200.0360.0380.0360.0371,771,455.49231,707,675.644
6/12/200.0370.0380.0350.0361,471,964.52631,218,619.372
6/11/200.0390.0440.0360.0371,660,456.75431,580,556.329
6/10/200.0390.040.0370.0391,455,780.60933,106,134.787
6/9/200.040.0410.0380.0391,690,806.01133,769,997.742
6/8/200.040.040.0360.041,667,833.2634,314,570.493
6/7/200.040.0410.0390.041,440,701.54634,054,142.755
6/6/200.0420.0430.0370.042,022,734.10834,554,881.005
6/5/200.0430.0440.0420.0421,580,045.24136,257,599.567
6/4/200.0440.0440.0420.0431,872,092.93436,991,605.096
6/3/200.0420.0460.0410.0441,723,961.83637,836,504.533
6/2/200.0450.0460.040.0421,642,654.90435,547,337.351
6/1/200.0440.0460.0420.0451,614,753.74738,119,167.345
5/31/200.0460.0460.0420.0431,434,218.00436,908,204.945
5/30/200.0440.0470.0430.0461,543,322.00938,692,620.173
5/29/200.0450.0460.0440.0441,681,826.50637,669,191.506
5/28/200.0440.0460.0430.0451,634,644.01238,126,416.992
5/27/200.0420.0440.0420.0441,495,870.25736,976,204.739
5/26/200.0410.0440.0410.0421,571,576.98834,527,327.254
5/25/200.0390.0420.0380.0411,436,479.97633,867,640.985
5/24/200.0420.0420.0390.0391,412,210.30332,031,003.11
5/23/200.0410.0420.0410.0421,460,895.39934,340,965.051
5/22/200.0410.0420.040.0412,411,856.51733,303,702.877
5/21/200.0430.0440.0390.0412,157,525.85433,249,320.815
5/20/200.0450.0460.0420.0431,430,847.01235,665,123.283
5/19/200.0460.0460.0430.0451,433,746.09136,839,942.786
5/18/200.0450.0470.0440.0461,599,017.51837,553,145.89
5/17/200.0450.0490.0430.0451,511,137.73737,286,172.445
5/16/200.0410.050.040.0451,714,894.60236,890,270.583
5/15/200.0390.0430.0380.0411,560,767.21333,447,963.919