Want to see AU:DCC full AI Analyst Report?
DigitalX Limited (DCC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,992,070 | 0.86 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 362,242 | 0.16 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +7.41% | 646,266 | 0.28 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 360,217 | 0.15 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 139,283 | 0.06 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 617,559 | 0.26 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 371,486 | 0.16 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 1,045,766 | 0.44 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +18.52% | 4,281,264 | 1.82 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 2,461,881 | 1.05 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 413,786 | 0.17 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.70% | 193,935 | 0.07 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 84,187 | 0.03 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 2,382,647 | 0.73 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 1,187,836 | 0.33 |
| Oct 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 597,013 | 0.16 |
| Oct 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 873,053 | 0.22 |
| Oct 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 160,000 | 0.04 |
| Oct 06, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,782,727 | 0.44 |
| Oct 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 288,378 | 0.07 |
| Oct 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +6.67% | 1,758,972 | 0.43 |
| Oct 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 714,348 | 0.18 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.33% | 789,534 | 0.19 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +7.14% | 1,700,145 | 0.42 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 6,768,382 | 1.72 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 3,783,537 | 0.97 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 5,285,222 | 1.37 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | 7,918,556 | 2.09 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +8.82% | 8,980,919 | 2.46 |
| Sep 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +0.00% | 3,365,349 | 0.93 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +6.25% | 4,455,668 | 1.23 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +6.67% | 6,262,153 | 1.76 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 9,901,384 | 2.89 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 10,882,408 | 3.32 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 6,407,163 | 2.02 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 4,051,074 | 1.30 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 593,309 | 0.19 |
| Sep 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 89,453 | 0.03 |
| Sep 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 1,378,245 | 0.44 |
| Sep 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 674,567 | 0.21 |
| Sep 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +9.68% | 6,810,558 | 2.21 |
| Sep 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.33% | 765,492 | 0.25 |
| Sep 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 5,555,017 | 1.85 |
| Sep 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 176,547 | 0.06 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,729,325 | 0.58 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.33% | 311,051 | 0.10 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 696,966 | 0.23 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 349,921 | 0.12 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.23% | 1,897,895 | 0.63 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 7,374,871 | 2.53 |