5 DAY PERFORMANCE
+38.14%
1 MONTH PERFORMANCE
-51.78%
3 MONTH PERFORMANCE
-99.02%
6 MONTH PERFORMANCE
-99.55%
YEAR-TO-DATE PERFORMANCE
-99.77%
1 YEAR PERFORMANCE
-99.97%
Digital Currency X Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.08 | $1.05 (-3.24%) | $1.11 | $1.04 | 19.90 K | |
| 11/04/2026 | $1.14 | $1.10 (-3.51%) | $1.20 | $1.09 | 50.76 K | $16.07 K |
| 11/03/2026 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.09 | 22.75 K | $16.51 K |
| 11/02/2026 | $1.18 | $1.13 (-4.24%) | $1.26 | $1.10 | 45.39 K | $16.51 K |
| 10/30/2026 | $1.15 | $1.18 (2.61%) | $1.20 | $1.10 | 48.55 K | $17.24 K |
| 10/29/2026 | $1.25 | $1.19 (-4.8%) | $1.30 | $1.16 | 83.70 K | $17.39 K |
| 10/28/2026 | $1.30 | $1.24 (-4.62%) | $1.65 | $1.13 | 779.78 K | $18.12 K |
| 10/27/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.13 | 34.50 K | $17.09 K |
| 10/26/2026 | $1.15 | $1.17 (1.74%) | $1.21 | $1.15 | 33.62 K | $17.09 K |
| 10/23/2026 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.15 | 55.17 K | $17.24 K |
| 10/22/2026 | $1.23 | $1.23 (0%) | $1.48 | $1.22 | 166.16 K | $17.97 K |
| 10/21/2026 | $1.28 | $1.20 (-6.25%) | $1.32 | $1.19 | 61.13 K | $17.53 K |
| 10/20/2026 | $1.30 | $1.27 (-2.31%) | $1.37 | $1.24 | 61.56 K | $18.56 K |
| 10/19/2026 | $1.45 | $1.32 (-8.97%) | $1.45 | $1.31 | 58.44 K | $19.29 K |
| 10/16/2026 | $1.73 | $1.38 (-20.23%) | $1.79 | $1.35 | 121.11 K | $20.16 K |
| 10/15/2026 | $1.59 | $1.77 (11.32%) | $1.89 | $1.59 | 86.72 K | $25.86 K |
| 10/14/2026 | $1.77 | $1.81 (2.26%) | $2.00 | $1.64 | 270.80 K | $26.45 K |
| 10/13/2026 | $2.34 | $2.05 (-12.39%) | $2.59 | $1.55 | 9.82 M | $29.95 K |
| 10/12/2026 | $2.51 | $2.20 (-12.35%) | $2.98 | $2.20 | 3.56 M | $32.14 K |
| 10/09/2026 | $2.80 | $2.73 (-2.5%) | $2.80 | $2.50 | 24.37 K | $39.89 K |
| 10/08/2026 | $2.83 | $2.74 (-3.18%) | $2.90 | $2.62 | 41.54 K | $40.03 K |
| 10/07/2026 | $2.95 | $2.93 (-0.68%) | $3.01 | $2.70 | 139.80 K | $42.81 K |
| 10/06/2026 | $3.34 | $3.11 (-6.89%) | $3.34 | $2.88 | 471.90 K | $45.44 K |
| 10/05/2026 | $3.90 | $3.38 (-13.33%) | $3.90 | $3.18 | 83.89 K | $49.39 K |
| 10/02/2026 | $3.64 | $3.88 (6.59%) | $4.40 | $3.45 | 217.73 K | $56.69 K |
| 10/01/2026 | $3.57 | $3.74 (4.76%) | $4.18 | $3.57 | 210.01 K | $54.64 K |
| 09/30/2026 | $3.80 | $3.71 (-2.37%) | $4.19 | $3.60 | 198.74 K | $54.20 K |
| 09/29/2026 | $6.04 | $3.61 (-40.23%) | $6.04 | $3.44 | 287.03 K | $52.74 K |
| 09/28/2026 | $6.21 | $6.17 (-0.64%) | $7.45 | $5.73 | 113.60 K | $90.14 K |
| 09/25/2026 | $8.03 | $7.90 (-1.62%) | $8.38 | $7.30 | 537.41 K | $115.42 K |
| 09/24/2026 | $11.04 | $9.65 (-12.59%) | $11.06 | $8.00 | 3.23 M | $140.99 K |
| 09/23/2026 | $14.16 | $11.74 (-17.09%) | $14.16 | $11.54 | 197.81 K | $171.52 K |
| 09/22/2026 | $17.58 | $16.70 (-5.01%) | $17.58 | $16.32 | 134.34 K | $243.99 K |
| 09/21/2026 | $22.58 | $19.30 (-14.53%) | $22.58 | $16.96 | 159.06 K | $281.97 K |
| 09/18/2026 | $56.64 | $21.20 (-62.57%) | $59.76 | $17.90 | 272.74 K | $309.73 K |
| 09/17/2026 | $63.28 | $70.42 (11.28%) | $88.48 | $60.11 | 540.87 K | $1.03 M |
| 09/16/2026 | $57.44 | $51.20 (-10.86%) | $89.10 | $41.98 | 483.25 K | $748.03 K |
| 09/15/2026 | $64.00 | $55.92 (-12.63%) | $65.62 | $54.40 | 1.44 K | $816.99 K |
| 09/14/2026 | $89.60 | $65.07 (-27.38%) | $92.80 | $58.80 | 3.03 K | $950.67 K |
| 09/11/2026 | $99.19 | $86.40 (-12.89%) | $99.19 | $76.66 | 88 | $1.26 M |
| 09/10/2026 | $91.25 | $87.71 (-3.88%) | $94.40 | $83.79 | 89 | $1.28 M |
| 09/09/2026 | $90.03 | $91.25 (1.36%) | $94.56 | $90.03 | 94 | $1.33 M |
| 09/08/2026 | $96.02 | $92.82 (-3.33%) | $113.22 | $80.00 | 740 | $1.36 M |
| 09/04/2026 | $104.21 | $91.44 (-12.25%) | $107.20 | $91.41 | 618 | $1.34 M |
| 09/03/2026 | $114.94 | $104.02 (-9.5%) | $114.94 | $104.00 | 312 | $1.52 M |
| 09/02/2026 | $112.35 | $115.04 (2.39%) | $115.94 | $104.40 | 1.02 K | $1.68 M |
| 09/01/2026 | $114.24 | $116.22 (1.73%) | $116.22 | $106.99 | 231 | $1.70 M |
| 08/31/2026 | $126.38 | $111.32 (-11.92%) | $126.38 | $100.80 | 1.05 K | $1.63 M |
| 08/28/2026 | $118.98 | $118.27 (-0.6%) | $118.98 | $113.60 | 433 | $1.73 M |
| 08/27/2026 | $147.04 | $119.20 (-18.93%) | $147.04 | $107.60 | 770 | $1.74 M |
| 08/26/2026 | $157.49 | $139.20 (-11.61%) | $157.49 | $138.37 | 515 | $2.03 M |
| 08/25/2026 | $155.76 | $156.42 (0.42%) | $159.14 | $151.96 | 150 | $2.29 M |
| 08/24/2026 | $163.20 | $159.73 (-2.13%) | $163.20 | $155.20 | 140 | $2.33 M |
| 08/21/2026 | $159.98 | $164.80 (3.01%) | $164.80 | $149.34 | 2.22 K | $2.41 M |
| 08/20/2026 | $146.99 | $155.58 (5.84%) | $158.42 | $144.00 | 218 | $2.27 M |
| 08/19/2026 | $151.46 | $146.56 (-3.24%) | $151.46 | $138.56 | 151 | $2.14 M |
| 08/18/2026 | $147.20 | $151.63 (3.01%) | $151.63 | $144.96 | 144 | $2.22 M |
| 08/17/2026 | $153.63 | $152.21 (-0.92%) | $159.98 | $152.21 | 121 | $2.22 M |
| 08/14/2026 | $161.60 | $161.60 (0%) | $166.40 | $158.06 | 321 | $2.36 M |
| 08/13/2026 | $147.20 | $164.80 (11.96%) | $166.40 | $144.51 | 301 | $2.41 M |
| 08/12/2026 | $150.40 | $150.70 (0.2%) | $153.52 | $145.63 | 139 | $2.20 M |
| 08/11/2026 | $149.20 | $155.70 (4.36%) | $156.00 | $148.82 | 256 | $2.27 M |
| 08/10/2026 | $150.40 | $156.50 (4.06%) | $158.38 | $144.61 | 219 | $2.29 M |
| 08/07/2026 | $154.69 | $154.82 (0.08%) | $159.98 | $149.22 | 372 | $2.26 M |
| 08/06/2026 | $163.20 | $160.00 (-1.96%) | $164.80 | $156.78 | 402 | $2.34 M |
| 08/05/2026 | $160.00 | $166.40 (4%) | $166.40 | $155.20 | 324 | $2.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
