5 DAY PERFORMANCE
-33.20%
1 MONTH PERFORMANCE
-30.64%
3 MONTH PERFORMANCE
-14.66%
6 MONTH PERFORMANCE
-73.23%
YEAR-TO-DATE PERFORMANCE
-63.53%
1 YEAR PERFORMANCE
-99.92%
Digital Currency X Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.14 | $2.11 (-1.4%) | $2.14 | $2.05 | 4.91 K | $4.93 M |
| 06/18/2026 | $2.20 | $2.11 (-4.09%) | $2.26 | $2.04 | 15.73 K | $4.93 M |
| 06/17/2026 | $2.25 | $2.44 (8.44%) | $2.44 | $2.21 | 7.35 K | $5.70 M |
| 06/16/2026 | $2.22 | $2.34 (5.41%) | $2.34 | $2.22 | 7.23 K | $5.47 M |
| 06/15/2026 | $2.30 | $2.29 (-0.43%) | $2.42 | $2.23 | 19.71 K | $5.35 M |
| 06/12/2026 | $2.55 | $2.30 (-9.8%) | $2.90 | $2.30 | 13.29 K | $5.38 M |
| 06/11/2026 | $2.41 | $2.68 (11.2%) | $2.75 | $2.08 | 10.70 K | $6.27 M |
| 06/10/2026 | $2.74 | $2.90 (5.84%) | $2.95 | $2.67 | 12.50 K | $6.78 M |
| 06/09/2026 | $2.67 | $3.03 (13.48%) | $3.03 | $2.67 | 63.69 K | $7.08 M |
| 06/08/2026 | $2.60 | $2.60 (0%) | $2.60 | $2.50 | 2.86 K | $6.08 M |
| 06/05/2026 | $2.54 | $2.43 (-4.33%) | $2.56 | $2.34 | 20.18 K | $5.68 M |
| 06/04/2026 | $2.40 | $2.54 (5.83%) | $2.55 | $2.31 | 5.14 K | $5.94 M |
| 06/03/2026 | $2.62 | $2.46 (-6.11%) | $2.62 | $2.40 | 5.10 K | $5.75 M |
| 06/02/2026 | $2.64 | $2.62 (-0.76%) | $2.64 | $2.52 | 14.81 K | $6.12 M |
| 06/01/2026 | $2.40 | $2.61 (8.75%) | $2.62 | $2.40 | 27.86 K | $6.10 M |
| 05/29/2026 | $2.46 | $2.49 (1.22%) | $2.51 | $2.34 | 20.90 K | $5.82 M |
| 05/28/2026 | $2.41 | $2.42 (0.41%) | $2.42 | $2.37 | 14.14 K | $5.66 M |
| 05/27/2026 | $2.35 | $2.46 (4.68%) | $2.50 | $2.18 | 6.81 K | $5.75 M |
| 05/26/2026 | $2.25 | $2.36 (4.89%) | $2.36 | $2.16 | 6.54 K | $5.52 M |
| 05/22/2026 | $2.20 | $2.35 (6.82%) | $2.40 | $2.10 | 9.62 K | $5.49 M |
| 05/21/2026 | $2.18 | $2.28 (4.59%) | $2.33 | $2.08 | 11.26 K | $5.33 M |
| 05/20/2026 | $2.21 | $2.18 (-1.36%) | $2.21 | $2.18 | 2.26 K | $5.10 M |
| 05/19/2026 | $2.24 | $2.33 (4.02%) | $2.33 | $2.11 | 3.33 K | $5.45 M |
| 05/18/2026 | $2.29 | $2.23 (-2.62%) | $2.29 | $2.09 | 4.70 K | $5.21 M |
| 05/15/2026 | $2.14 | $2.29 (7.01%) | $2.29 | $2.12 | 4.95 K | $5.35 M |
| 05/14/2026 | $2.12 | $2.21 (4.25%) | $2.21 | $2.11 | 6.94 K | $5.17 M |
| 05/13/2026 | $2.18 | $2.22 (1.83%) | $2.37 | $2.11 | 27.20 K | $5.19 M |
| 05/12/2026 | $2.27 | $2.23 (-1.76%) | $2.27 | $2.02 | 7.22 K | $5.21 M |
| 05/11/2026 | $2.34 | $2.30 (-1.71%) | $2.50 | $2.26 | 29.09 K | $5.38 M |
| 05/08/2026 | $2.38 | $2.44 (2.52%) | $2.50 | $2.30 | 61.14 K | $5.70 M |
| 05/07/2026 | $2.27 | $2.47 (8.81%) | $2.50 | $2.25 | 25.50 K | $5.77 M |
| 05/06/2026 | $2.23 | $2.40 (7.62%) | $2.40 | $2.22 | 27.10 K | $5.61 M |
| 05/05/2026 | $2.20 | $2.25 (2.27%) | $2.25 | $2.13 | 19.10 K | $5.26 M |
| 05/04/2026 | $2.15 | $2.08 (-3.26%) | $2.37 | $2.02 | 30.72 K | $4.86 M |
| 05/01/2026 | $2.05 | $2.07 (0.98%) | $2.18 | $2.03 | 15.84 K | $4.84 M |
| 04/30/2026 | $2.06 | $2.10 (1.94%) | $2.15 | $1.99 | 13.31 K | $4.91 M |
| 04/29/2026 | $2.03 | $2.08 (2.46%) | $2.25 | $1.99 | 15.53 K | $4.86 M |
| 04/28/2026 | $2.27 | $2.19 (-3.52%) | $2.34 | $2.10 | 32.23 K | $5.12 M |
| 04/27/2026 | $2.10 | $2.25 (7.14%) | $2.46 | $2.04 | 56.71 K | $5.26 M |
| 04/24/2026 | $2.28 | $2.23 (-2.19%) | $2.37 | $2.14 | 47.50 K | $5.21 M |
| 04/23/2026 | $2.17 | $2.30 (5.99%) | $2.30 | $1.73 | 330.61 K | $5.38 M |
| 04/22/2026 | $2.15 | $2.09 (-2.79%) | $2.30 | $1.98 | 16.24 M | $4.89 M |
| 04/21/2026 | $1.87 | $1.93 (3.21%) | $2.02 | $1.87 | 11.61 K | $4.51 M |
| 04/20/2026 | $1.82 | $1.91 (4.95%) | $2.00 | $1.82 | 13.40 K | $4.46 M |
| 04/17/2026 | $1.97 | $1.90 (-3.55%) | $2.00 | $1.90 | 3.87 K | $4.44 M |
| 04/16/2026 | $2.10 | $1.89 (-10%) | $2.10 | $1.89 | 11.44 K | $4.42 M |
| 04/15/2026 | $2.10 | $2.00 (-4.76%) | $2.18 | $1.96 | 13.41 K | $4.68 M |
| 04/14/2026 | $2.00 | $2.05 (2.5%) | $2.06 | $1.92 | 7.49 K | $4.79 M |
| 04/13/2026 | $2.03 | $1.91 (-5.91%) | $2.06 | $1.91 | 4.84 K | $4.46 M |
| 04/10/2026 | $2.18 | $1.89 (-13.3%) | $2.18 | $1.89 | 4.49 K | $4.42 M |
| 04/09/2026 | $1.89 | $1.97 (4.23%) | $2.01 | $1.89 | 5.42 K | $4.61 M |
| 04/08/2026 | $2.03 | $2.04 (0.49%) | $2.15 | $2.03 | 6.65 K | $4.77 M |
| 04/07/2026 | $2.08 | $2.14 (2.88%) | $2.25 | $1.86 | 28.36 K | $5.00 M |
| 04/06/2026 | $1.81 | $1.86 (2.76%) | $1.99 | $1.81 | 9.41 K | $4.35 M |
| 04/02/2026 | $1.73 | $1.72 (-0.58%) | $1.75 | $1.71 | 6.35 K | $4.02 M |
| 04/01/2026 | $1.63 | $1.77 (8.59%) | $1.77 | $1.57 | 7.75 K | $4.14 M |
| 03/31/2026 | $1.72 | $1.70 (-1.16%) | $1.83 | $1.66 | 5.63 K | $3.97 M |
| 03/30/2026 | $1.60 | $1.66 (3.75%) | $1.68 | $1.60 | 3.40 K | $3.88 M |
| 03/27/2026 | $1.70 | $1.66 (-2.35%) | $1.89 | $1.63 | 13.63 K | $3.88 M |
| 03/26/2026 | $1.73 | $1.79 (3.47%) | $1.99 | $1.72 | 23.60 K | $4.18 M |
| 03/25/2026 | $1.65 | $1.72 (4.24%) | $1.72 | $1.65 | 2.82 K | $4.02 M |
| 03/24/2026 | $1.81 | $1.68 (-7.18%) | $1.81 | $1.55 | 11.70 K | $3.93 M |
| 03/23/2026 | $1.85 | $1.84 (-0.54%) | $1.90 | $1.79 | 9.04 K | $4.30 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.
