XNAS
Datos históricos de Digital Currency X Technology Inc.
Digital Currency X Technology Inc. · DCX
$2.72
▼ -0.03 (-1.00%)
Última operación · 10/10/2026, 18:05:45 UTC
- Variación en el periodo
- −99.81%
- Máximo
- US$1,603.20
- 10 de diciembre de 2025
- Mínimo
- US$2.50
- 9 de octubre de 2026
- Volumen medio diario
- 0.04 M
Del 10 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.80 | 2.80 | 2.50 | 2.73 | −0.47% | 24,373.764 |
| 8 oct 2026 | 2.83 | 2.90 | 2.62 | 2.74 | −6.48% | 41,539.209 |
| 7 oct 2026 | 2.95 | 3.01 | 2.70 | 2.93 | −5.79% | 139,801.052 |
| 6 oct 2026 | 3.34 | 3.34 | 2.88 | 3.11 | −7.99% | 471,897.983 |
| 5 oct 2026 | 3.90 | 3.90 | 3.18 | 3.38 | −12.89% | 83,888.476 |
| 2 oct 2026 | 3.64 | 4.40 | 3.45 | 3.88 | +3.74% | 217,725.782 |
| 1 oct 2026 | 3.57 | 4.18 | 3.57 | 3.74 | +0.81% | 210,007.265 |
| 30 sep 2026 | 3.80 | 4.19 | 3.60 | 3.71 | +2.77% | 198,735.531 |
| 29 sep 2026 | 6.04 | 6.04 | 3.44 | 3.61 | −41.49% | 287,028.8 |
| 28 sep 2026 | 6.21 | 7.45 | 5.73 | 6.17 | −21.94% | 113,602.737 |
| 25 sep 2026 | 8.03 | 8.38 | 7.30 | 7.90 | −18.08% | 537,413.118 |
| 24 sep 2026 | 11.04 | 11.06 | 8.00 | 9.65 | −17.85% | 3.23 M |
| 23 sep 2026 | 14.16 | 14.16 | 11.54 | 11.74 | −29.69% | 197,813.604 |
| 22 sep 2026 | 17.58 | 17.58 | 16.32 | 16.70 | −13.43% | 134,339.431 |
| 21 sep 2026 | 22.58 | 22.58 | 16.96 | 19.30 | −8.98% | 159,062.591 |
| 18 sep 2026 | 56.64 | 59.76 | 17.90 | 21.20 | −69.89% | 272,737.383 |
| 17 sep 2026 | 63.28 | 88.48 | 60.11 | 70.42 | +37.53% | 540,867.828 |
| 16 sep 2026 | 57.44 | 89.10 | 41.98 | 51.20 | −8.44% | 483,248.532 |
| 15 sep 2026 | 64.00 | 65.62 | 54.40 | 55.92 | −14.06% | 1,437.063 |
| 14 sep 2026 | 89.60 | 92.80 | 58.80 | 65.07 | −24.69% | 3,028.78 |
| 11 sep 2026 | 99.18 | 99.18 | 76.66 | 86.40 | −1.50% | 88.188 |
| 10 sep 2026 | 91.25 | 94.40 | 83.79 | 87.71 | −3.88% | 88.897 |
| 9 sep 2026 | 90.03 | 94.56 | 90.03 | 91.25 | −1.69% | 93.65 |
| 8 sep 2026 | 96.02 | 113.22 | 80.00 | 92.82 | +1.50% | 739.938 |
| 4 sep 2026 | 104.21 | 107.20 | 91.41 | 91.44 | −12.09% | 617.625 |
| 3 sep 2026 | 114.94 | 114.94 | 104.00 | 104.02 | −9.58% | 311.608 |
| 2 sep 2026 | 112.35 | 115.94 | 104.40 | 115.04 | −1.02% | 1,023.777 |
| 1 sep 2026 | 114.24 | 116.22 | 106.99 | 116.22 | +4.41% | 231.361 |
| 31 ago 2026 | 126.38 | 126.38 | 100.80 | 111.31 | −5.88% | 1,047.895 |
| 28 ago 2026 | 118.98 | 118.98 | 113.60 | 118.27 | −0.78% | 433.252 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.