Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Digital Currenc (DCX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.73 2.73 2.64 2.68 3,180
5th Feb 2026 (Thu) 3.16 3.16 2.68 2.77 1,838
4th Feb 2026 (Wed) 2.68 3.24 2.66 3.27 4,613
3rd Feb 2026 (Tue) 2.92 2.92 2.60 2.80 8,522
2nd Feb 2026 (Mon) 2.97 3.10 2.83 3.05 11,843
30th Jan 2026 (Fri) 3.335 3.42 2.91 3.43 33,185
29th Jan 2026 (Thu) 3.92 5.07 3.895 4.11 5,245,473
28th Jan 2026 (Wed) 3.26 3.26 2.89 3.20 5,264
27th Jan 2026 (Tue) 3.65 3.65 3.095 3.20 3,759
26th Jan 2026 (Mon) 3.90 4.13 3.45 3.53 10,501
23rd Jan 2026 (Fri) 5.45 5.45 4.65 4.75 24,077
22nd Jan 2026 (Thu) 4.26 5.39 4.26 4.98 7,143
21st Jan 2026 (Wed) 0.3757 0.3757 0.35 0.3571 25,564
20th Jan 2026 (Tue) 0.408 0.4191 0.3663 0.3663 18,928
19th Jan 2026 (Mon) 0.4584 0.4584 0.4263 0.4296 31,747
16th Jan 2026 (Fri) 0.4584 0.4584 0.4263 0.4296 31,747
15th Jan 2026 (Thu) 0.4334 0.4629 0.4275 0.4631 16,933
14th Jan 2026 (Wed) 0.4201 0.4344 0.4199 0.424 12,414
13th Jan 2026 (Tue) 0.44 0.44 0.4263 0.4608 3,824
12th Jan 2026 (Mon) 0.4205 0.4606 0.4205 0.4608 27,824
9th Jan 2026 (Fri) 0.4329 0.433 0.41 0.43 10,786
8th Jan 2026 (Thu) 0.4018 0.42 0.4018 0.4269 85,130
7th Jan 2026 (Wed) 0.39 0.4104 0.3882 0.3995 255,753
6th Jan 2026 (Tue) 0.42 0.4789 0.42 0.429 58,631
5th Jan 2026 (Mon) 0.3901 0.416 0.38 0.4061 55,070
2nd Jan 2026 (Fri) 0.3789 0.4089 0.376 0.3847 38,410
1st Jan 2026 (Thu) 0.37 0.3785 0.365 0.3724 14,951
31st Dec 2025 (Wed) 0.37 0.3785 0.365 0.3724 14,951
30th Dec 2025 (Tue) 0.3862 0.3979 0.3675 0.373 54,466
29th Dec 2025 (Mon) 0.35 0.4178 0.34 0.3744 49,570
26th Dec 2025 (Fri) 0.4019 0.4019 0.3501 0.35 47,589
25th Dec 2025 (Thu) 0.4398 0.4398 0.4202 0.42 15,262
24th Dec 2025 (Wed) 0.4398 0.4398 0.4202 0.42 15,262
23rd Dec 2025 (Tue) 0.491 0.491 0.4582 0.465 13,216
22nd Dec 2025 (Mon) 0.545 0.545 0.4995 0.5079 45,016
19th Dec 2025 (Fri) 0.56 0.5625 0.521 0.553 18,643
18th Dec 2025 (Thu) 0.6552 0.6552 0.5658 0.5795 48,092
17th Dec 2025 (Wed) 0.6484 0.665 0.6484 0.665 7,108
16th Dec 2025 (Tue) 0.6531 0.6655 0.6396 0.6531 15,275
15th Dec 2025 (Mon) 0.6985 0.6985 0.63 0.6542 34,705
12th Dec 2025 (Fri) 0.7356 0.7356 0.67 0.7062 63,371
11th Dec 2025 (Thu) 0.78 0.81 0.73 0.7689 496,769
FTSE 100 Latest
Value10,369.75
Change60.53