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
28th Sep 2026 (Mon) 6.29 7.135 5.73 6.30 12,680
25th Sep 2026 (Fri) 0.0515 0.0522 0.0456 0.0494 10,982,988
24th Sep 2026 (Thu) 0.0689 0.069 0.05 0.0603 55,780,216
23rd Sep 2026 (Wed) 0.0875 0.0875 0.0721 0.0734 2,362,501
22nd Sep 2026 (Tue) 0.1076 0.1092 0.102 0.1044 2,541,774
21st Sep 2026 (Mon) 0.1337 0.1337 0.1067 0.1206 1,993,308
18th Sep 2026 (Fri) 0.3446 0.373 0.1135 0.1325 3,206,569
17th Sep 2026 (Thu) 0.3955 0.5527 0.3768 0.4401 8,214,332
16th Sep 2026 (Wed) 0.3529 0.5343 0.2624 0.32 5,782,965
15th Sep 2026 (Tue) 0.403 0.4099 0.35 0.3495 20,101
14th Sep 2026 (Mon) 0.5601 0.5601 0.3675 0.4067 27,385
11th Sep 2026 (Fri) 0.5599 0.5599 0.54 0.54 1,690
10th Sep 2026 (Thu) 0.5599 0.5599 0.5599 0.5482 1,305
9th Sep 2026 (Wed) 0.5735 0.5735 0.5628 0.5703 2,482
8th Sep 2026 (Tue) 0.6028 0.6428 0.51 0.5801 16,098
7th Sep 2026 (Mon) 0.6496 0.6496 0.58 0.5715 13,568
4th Sep 2026 (Fri) 0.6496 0.6496 0.58 0.5715 13,568
3rd Sep 2026 (Thu) 0.70 0.70 0.65 0.6501 3,045
2nd Sep 2026 (Wed) 0.7044 0.7181 0.6558 0.719 33,087
1st Sep 2026 (Tue) 0.70 0.7121 0.6688 0.7264 6,353
31st Aug 2026 (Mon) 0.72 0.7384 0.64 0.6957 22,627
28th Aug 2026 (Fri) 0.72 0.7395 0.7101 0.7392 5,839
27th Aug 2026 (Thu) 0.87 0.87 0.6897 0.745 28,046
26th Aug 2026 (Wed) 0.9376 0.9376 0.8822 0.87 4,968
25th Aug 2026 (Tue) 0.9769 0.9946 0.9588 0.9776 2,620
24th Aug 2026 (Mon) 1.00 1.02 0.9909 0.9983 1,125
21st Aug 2026 (Fri) 0.9572 1.03 0.9572 1.03 44,501
20th Aug 2026 (Thu) 0.916 0.974 0.9146 0.9724 2,391
19th Aug 2026 (Wed) 0.9101 0.9157 0.8899 0.916 2,773
18th Aug 2026 (Tue) 0.92 0.9477 0.92 0.9477 4,407
17th Aug 2026 (Mon) 0.9662 0.9662 0.9603 0.9513 2,498
14th Aug 2026 (Fri) 1.03 1.04 0.9921 1.01 3,425
13th Aug 2026 (Thu) 0.9081 1.04 0.9081 1.03 9,689
12th Aug 2026 (Wed) 0.9102 0.9429 0.9102 0.9419 1,772
11th Aug 2026 (Tue) 0.94 0.9749 0.94 0.9731 7,335
10th Aug 2026 (Mon) 0.9301 0.9671 0.9247 0.9781 2,309
7th Aug 2026 (Fri) 0.9664 0.9899 0.9398 0.9676 8,563
6th Aug 2026 (Thu) 0.989 1.02 0.9827 1.00 8,040
5th Aug 2026 (Wed) 0.98 1.025 0.98 1.04 7,142
4th Aug 2026 (Tue) 0.9575 1.04 0.9201 1.02 16,092
3rd Aug 2026 (Mon) 0.9823 1.06 0.95 0.985 35,456
31st Jul 2026 (Fri) 1.04 1.20 0.9551 1.08 136,360
30th Jul 2026 (Thu) 1.34 1.37 1.14 1.24 1,185,693
29th Jul 2026 (Wed) 0.8737 1.17 0.81 1.08 1,213,317
FTSE 100 Latest
Value10,684.88
Change-10.37