Market Cap:

DaTa eXchange DaTa eXchange (DTX)

0.019131 USD (-12.73%)
0.00000298 BTC (-13.94%)
0.00009054 ETH (-13.52%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
422,800 USD
66 BTC
2,001 ETH
Volume (24h)
293 USD
0.05 BTC
1.38 ETH
Circulating Supply
22,099,932 DTX
Total Supply
46,094,019 DTX
Max Supply
225,000,000 DTX

Historical data for DaTa eXchange

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.019312 0.023130 0.015425 0.020502 2,191 426,786
Sep 18, 2018 0.022560 0.022953 0.005896 0.019301 3,547 498,569
Sep 17, 2018 0.023443 0.023549 0.022430 0.022558 170 518,099
Sep 16, 2018 0.022178 0.023470 0.018187 0.023386 60 490,129
Sep 15, 2018 0.021226 0.023265 0.018325 0.022116 97 469,086
Sep 14, 2018 0.021428 0.021699 0.021062 0.021254 234 473,561
Sep 13, 2018 0.024295 0.024674 0.021243 0.021441 54 536,912
Sep 12, 2018 0.023106 0.023288 0.022873 0.023287 0 510,646
Sep 11, 2018 0.019415 0.023772 0.018414 0.023103 253 429,073
Sep 10, 2018 0.020346 0.020649 0.019273 0.019383 57 449,649
Sep 09, 2018 0.018007 0.025054 0.017962 0.020357 3,857 397,958
Sep 08, 2018 0.015497 0.019008 0.015469 0.018016 88 342,487
Sep 07, 2018 0.017815 0.022893 0.015423 0.015478 652 393,710
Sep 06, 2018 0.014841 0.017854 0.007664 0.017834 1,751 327,976
Sep 05, 2018 0.026349 0.026429 0.010818 0.014814 1,544 582,313
Sep 04, 2018 0.023256 0.026472 0.019609 0.026327 918 513,950
Sep 03, 2018 0.026527 0.026568 0.017673 0.023256 1,683 586,255
Sep 02, 2018 0.020204 0.026541 0.020182 0.026534 252 446,497
Sep 01, 2018 0.022529 0.023287 0.018072 0.020194 870 497,887
Aug 31, 2018 0.022312 0.022607 0.022127 0.022556 222 493,093
Aug 30, 2018 0.016555 0.022309 0.016385 0.022290 229 365,865
Aug 29, 2018 0.019218 0.023804 0.013906 0.016546 169 424,709
Aug 28, 2018 0.021963 0.023522 0.019089 0.019201 367 485,381
Aug 27, 2018 0.021500 0.022006 0.016088 0.022006 320 475,152
Aug 26, 2018 0.020422 0.023432 0.016934 0.021510 189 451,322
Aug 25, 2018 0.027129 0.027505 0.020259 0.020378 1,035 599,552
Aug 24, 2018 0.025903 0.027511 0.019754 0.027178 6,561 572,465
Aug 23, 2018 0.025280 0.025961 0.023714 0.025883 2,183 558,678
Aug 22, 2018 0.019520 0.026474 0.019420 0.025273 7,782 431,401
Aug 21, 2018 0.018400 0.020677 0.018397 0.019516 507 406,629
* Earliest data in range (UTC time)
** Latest data in range (UTC time)