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
20th May 2026 (Wed) 2.12 2.18 2.12 2.18 31
19th May 2026 (Tue) 2.12 2.33 2.12 2.33 274
18th May 2026 (Mon) 2.12 2.12 2.12 2.23 783
15th May 2026 (Fri) 2.18 2.29 2.18 2.29 273
14th May 2026 (Thu) 2.18 2.18 2.18 2.21 256
13th May 2026 (Wed) 2.22 2.29 2.19 2.22 2,472
12th May 2026 (Tue) 2.30 2.30 2.23 2.23 164
11th May 2026 (Mon) 2.30 2.435 2.29 2.30 5,199
8th May 2026 (Fri) 2.45 2.45 2.43 2.44 1,597
7th May 2026 (Thu) 2.29 2.49 2.29 2.47 819
6th May 2026 (Wed) 2.22 2.31 2.22 2.40 739
5th May 2026 (Tue) 2.225 2.225 2.225 2.25 544
4th May 2026 (Mon) 2.07 2.33 2.05 2.08 4,279
1st May 2026 (Fri) 2.03 2.14 2.03 2.07 3,900
30th Apr 2026 (Thu) 2.11 2.11 2.10 2.10 285
29th Apr 2026 (Wed) 2.11 2.11 2.10 2.08 2,711
28th Apr 2026 (Tue) 2.33 2.34 2.12 2.19 1,091
27th Apr 2026 (Mon) 2.21 2.46 2.21 2.25 8,732
24th Apr 2026 (Fri) 2.24 2.37 2.24 2.23 4,236
23rd Apr 2026 (Thu) 2.08 2.30 1.75 2.30 41,458
22nd Apr 2026 (Wed) 2.15 2.30 1.98 2.09 2,625,937
21st Apr 2026 (Tue) 1.89 1.93 1.89 1.93 61
20th Apr 2026 (Mon) 1.89 1.91 1.89 1.91 365
17th Apr 2026 (Fri) 1.89 1.90 1.89 1.90 200
16th Apr 2026 (Thu) 1.89 1.89 1.89 1.89 494
15th Apr 2026 (Wed) 2.01 2.01 2.00 2.00 10
14th Apr 2026 (Tue) 2.01 2.01 2.01 2.05 360
13th Apr 2026 (Mon) 2.00 2.00 2.00 1.9101 213
10th Apr 2026 (Fri) 1.94 1.94 1.94 1.8901 283
9th Apr 2026 (Thu) 2.08 2.08 1.97 1.97 63
8th Apr 2026 (Wed) 2.08 2.08 2.0401 2.0401 22
7th Apr 2026 (Tue) 2.08 2.25 1.98 2.14 2,252
6th Apr 2026 (Mon) 1.86 1.89 1.86 1.86 1,494
3rd Apr 2026 (Fri) 1.73 1.73 1.73 1.72 621
2nd Apr 2026 (Thu) 1.73 1.73 1.73 1.72 621
1st Apr 2026 (Wed) 1.72 1.7746 1.72 1.7746 26
31st Mar 2026 (Tue) 1.72 1.72 1.70 1.70 395
30th Mar 2026 (Mon) 1.63 1.63 1.63 1.66 504
27th Mar 2026 (Fri) 1.85 1.85 1.66 1.6572 1,127
26th Mar 2026 (Thu) 1.89 1.89 1.81 1.79 1,748
25th Mar 2026 (Wed) 1.67 1.67 1.67 1.72 275
24th Mar 2026 (Tue) 1.71 1.71 1.71 1.68 415
23rd Mar 2026 (Mon) 1.85 1.85 1.85 1.84 399
FTSE 100 Latest
Value10,443.47
Change11.13