NASDAQ : DCX
Digital Currency X Technology Inc. — Price history
Consumer Discretionary · Auto Manufacturers · China
Last price 1.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Digital Currency X Technology Inc. (DCX) closed at 1.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.18 | 1.258 | 1.135 | 1.1 | 33,756 | -6.78% |
| 2026-10-30 | 1.15 | 1.2 | 1.1 | 1.18 | 48,554 | -0.84% |
| 2026-10-29 | 1.25 | 1.3 | 1.16 | 1.19 | 83,700 | -4.03% |
| 2026-10-28 | 1.3 | 1.65 | 1.13 | 1.24 | 779,781 | +5.98% |
| 2026-10-27 | 1.17 | 1.2 | 1.13 | 1.17 | 34,502 | +0.00% |
| 2026-10-26 | 1.15 | 1.21 | 1.15 | 1.17 | 33,623 | -0.85% |
| 2026-10-23 | 1.225 | 1.25 | 1.15 | 1.18 | 55,168 | -4.07% |
| 2026-10-22 | 1.23 | 1.48 | 1.22 | 1.23 | 166,163 | +2.50% |
| 2026-10-21 | 1.28 | 1.32 | 1.19 | 1.2 | 61,126 | -5.51% |
| 2026-10-20 | 1.3 | 1.365 | 1.24 | 1.27 | 61,564 | -3.79% |
| 2026-10-19 | 1.452 | 1.452 | 1.31 | 1.32 | 58,442 | -4.35% |
| 2026-10-16 | 1.73 | 1.789 | 1.35 | 1.38 | 121,108 | -22.03% |
| 2026-10-15 | 1.59 | 1.89 | 1.59 | 1.77 | 86,719 | -2.21% |
| 2026-10-14 | 1.77 | 2 | 1.64 | 1.81 | 270,760 | -11.71% |
| 2026-10-13 | 2.34 | 2.59 | 1.55 | 2.05 | 9,816,588 | -6.82% |
| 2026-10-12 | 2.51 | 2.976 | 2.2 | 2.2 | 3,556,794 | -19.33% |
| 2026-10-09 | 2.8 | 2.8 | 2.495 | 2.727 | 24,373 | -0.47% |
| 2026-10-08 | 2.83 | 2.9 | 2.62 | 2.74 | 41,539 | -6.48% |
| 2026-10-07 | 2.95 | 3.01 | 2.7 | 2.93 | 139,801 | -5.79% |
| 2026-10-06 | 3.34 | 3.34 | 2.88 | 3.11 | 471,897 | -7.99% |
| 2026-10-05 | 3.9 | 3.9 | 3.18 | 3.38 | 83,888 | -12.89% |
| 2026-10-02 | 3.64 | 4.4 | 3.45 | 3.88 | 217,725 | +3.74% |
| 2026-10-01 | 3.57 | 4.18 | 3.57 | 3.74 | 210,007 | +0.81% |
| 2026-09-30 | 3.8 | 4.19 | 3.6 | 3.71 | 198,735 | +2.77% |
| 2026-09-29 | 6.04 | 6.04 | 3.44 | 3.61 | 287,028 | -41.49% |
| 2026-09-28 | 6.21 | 7.454 | 5.73 | 6.17 | 113,602 | -21.94% |
| 2026-09-25 | 8.032 | 8.384 | 7.296 | 7.904 | 537,413 | -18.08% |
| 2026-09-24 | 11.04 | 11.056 | 8 | 9.648 | 3,231,327 | -17.85% |
| 2026-09-23 | 14.16 | 14.16 | 11.536 | 11.744 | 197,813 | -29.69% |
| 2026-09-22 | 17.584 | 17.584 | 16.32 | 16.704 | 134,339 | -13.43% |
| 2026-09-21 | 22.576 | 22.576 | 16.96 | 19.296 | 159,062 | -8.98% |
| 2026-09-18 | 56.64 | 59.76 | 17.904 | 21.2 | 272,737 | -69.89% |
| 2026-09-17 | 63.28 | 88.48 | 60.112 | 70.416 | 540,867 | +37.53% |
| 2026-09-16 | 57.44 | 89.104 | 41.984 | 51.2 | 483,248 | -8.44% |
| 2026-09-15 | 64 | 65.616 | 54.4 | 55.92 | 1,437 | -14.06% |
| 2026-09-14 | 89.6 | 92.8 | 58.8 | 65.072 | 3,028 | -24.69% |
| 2026-09-11 | 99.192 | 99.192 | 76.656 | 86.4 | 88 | -1.50% |
| 2026-09-10 | 91.248 | 94.4 | 83.792 | 87.712 | 88 | -3.88% |
| 2026-09-09 | 90.032 | 94.56 | 90.032 | 91.248 | 93 | -1.69% |
| 2026-09-08 | 96.016 | 113.216 | 80 | 92.816 | 739 | +1.50% |
| 2026-09-04 | 104.208 | 107.2 | 91.408 | 91.44 | 617 | -12.09% |
| 2026-09-03 | 114.944 | 114.944 | 104 | 104.016 | 311 | -9.58% |
| 2026-09-02 | 112.352 | 115.936 | 104.4 | 115.04 | 1,023 | -1.02% |
| 2026-09-01 | 114.24 | 116.224 | 106.992 | 116.224 | 231 | +4.41% |
| 2026-08-31 | 126.384 | 126.384 | 100.8 | 111.315 | 1,047 | -5.88% |
| 2026-08-28 | 118.976 | 118.976 | 113.6 | 118.272 | 433 | -0.78% |
| 2026-08-27 | 147.04 | 147.04 | 107.6 | 119.2 | 770 | -14.37% |
| 2026-08-26 | 157.488 | 157.488 | 138.368 | 139.2 | 515 | -11.01% |
| 2026-08-25 | 155.76 | 159.136 | 151.96 | 156.416 | 149 | -2.07% |
| 2026-08-24 | 163.2 | 163.2 | 155.2 | 159.728 | 140 | -3.08% |
| 2026-08-21 | 159.984 | 165.6 | 149.344 | 164.8 | 2,224 | +5.92% |
| 2026-08-20 | 146.992 | 158.416 | 144 | 155.584 | 217 | +6.16% |
| 2026-08-19 | 151.456 | 151.456 | 138.56 | 146.56 | 150 | -3.34% |
| 2026-08-18 | 147.2 | 151.632 | 144.96 | 151.632 | 144 | -0.38% |
| 2026-08-17 | 153.632 | 159.984 | 152.208 | 152.208 | 121 | -5.81% |
| 2026-08-14 | 161.6 | 166.4 | 158.064 | 161.6 | 320 | -1.94% |
| 2026-08-13 | 147.2 | 166.4 | 144.512 | 164.8 | 300 | +9.35% |
| 2026-08-12 | 150.4 | 153.52 | 145.632 | 150.704 | 138 | -3.21% |
| 2026-08-11 | 149.2 | 156 | 148.816 | 155.696 | 256 | -0.51% |
| 2026-08-10 | 150.4 | 158.384 | 144.608 | 156.496 | 218 | +1.09% |
| 2026-08-07 | 154.688 | 159.984 | 149.216 | 154.816 | 372 | -3.24% |
| 2026-08-06 | 163.2 | 164.8 | 156.784 | 160 | 401 | -3.85% |
| 2026-08-05 | 160 | 166.4 | 155.2 | 166.4 | 324 | +1.96% |
| 2026-08-04 | 152.864 | 166.4 | 144 | 163.2 | 661 | +3.55% |
| 2026-08-03 | 161.6 | 172.688 | 152 | 157.6 | 1,480 | -8.80% |
| 2026-07-31 | 160 | 192 | 152 | 172.8 | 5,220 | -12.90% |
| 2026-07-30 | 216 | 220.8 | 182.4 | 198.4 | 45,226 | +14.81% |
| 2026-07-29 | 139.984 | 190.4 | 128.016 | 172.8 | 67,831 | +19.73% |
| 2026-07-28 | 115.2 | 158.08 | 105.6 | 144.32 | 1,855 | +23.73% |
| 2026-07-27 | 100.816 | 116.8 | 100.816 | 116.64 | 284 | +15.38% |
| 2026-07-24 | 111.984 | 113.584 | 101.088 | 101.088 | 140 | -11.26% |
| 2026-07-23 | 102.4 | 114.56 | 102.4 | 113.92 | 365 | -3.52% |
| 2026-07-22 | 107.2 | 118.08 | 106.048 | 118.08 | 327 | +5.43% |
| 2026-07-21 | 121.952 | 122.816 | 110.464 | 112 | 355 | -12.40% |
| 2026-07-20 | 131.104 | 133.584 | 120.8 | 127.856 | 320 | -5.04% |
| 2026-07-17 | 134.24 | 140.24 | 130.432 | 134.64 | 288 | -8.53% |
| 2026-07-16 | 151.184 | 151.184 | 144.16 | 147.2 | 250 | -2.13% |
| 2026-07-15 | 144.112 | 150.4 | 144.096 | 150.4 | 478 | -1.99% |
| 2026-07-14 | 155.648 | 161.456 | 144 | 153.456 | 593 | -3.12% |
| 2026-07-13 | 163.2 | 174.4 | 155.2 | 158.4 | 1,419 | -4.81% |
| 2026-07-10 | 166.4 | 202.144 | 153.68 | 166.4 | 4,790 | -3.70% |
| 2026-07-09 | 163.2 | 174.4 | 151.328 | 172.8 | 5,354 | +12.49% |
| 2026-07-08 | 194.4 | 196 | 147.2 | 153.616 | 107,335 | -5.87% |
| 2026-07-07 | 163.2 | 168 | 152.8 | 163.2 | 46,374 | -2.86% |
| 2026-07-06 | 160 | 172 | 155.712 | 168 | 174 | +5.00% |
| 2026-07-02 | 166.4 | 166.4 | 150.4 | 160 | 217 | -6.54% |
| 2026-07-01 | 168 | 171.2 | 154.336 | 171.2 | 340 | -0.93% |
| 2026-06-30 | 171.2 | 187.2 | 156.896 | 172.8 | 779 | -4.00% |
| 2026-06-29 | 163.2 | 187.2 | 163.2 | 180 | 1,460 | +9.22% |
| 2026-06-26 | 146.144 | 190.4 | 145.12 | 164.8 | 2,199 | +0.98% |
| 2026-06-25 | 152.768 | 180.8 | 137.616 | 163.2 | 43,935 | -36.65% |
| 2026-06-24 | 296 | 329.6 | 251.2 | 257.6 | 5,464 | -21.08% |
| 2026-06-23 | 337.6 | 363.44 | 307.2 | 326.4 | 49 | -3.32% |
| 2026-06-22 | 342.4 | 342.4 | 328.272 | 337.6 | 32 | +0.00% |
| 2026-06-18 | 352 | 361.6 | 326.4 | 337.6 | 98 | -13.52% |
| 2026-06-17 | 360 | 390.4 | 353.6 | 390.4 | 45 | +4.50% |
| 2026-06-16 | 355.2 | 373.6 | 355.2 | 373.6 | 45 | +1.97% |
| 2026-06-15 | 368 | 388 | 357.168 | 366.4 | 123 | -0.43% |
| 2026-06-12 | 408 | 464 | 367.2 | 368 | 83 | -14.18% |
| 2026-06-11 | 385.616 | 440 | 332.8 | 428.8 | 66 | -7.59% |
| 2026-06-10 | 438.4 | 472 | 427.2 | 464 | 78 | -4.29% |
| 2026-06-09 | 427.2 | 484.8 | 427.2 | 484.8 | 398 | +16.54% |
| 2026-06-08 | 416 | 416 | 400 | 416 | 17 | +7.00% |
| 2026-06-05 | 406.4 | 409.6 | 374.4 | 388.8 | 126 | -4.33% |
| 2026-06-04 | 384 | 408 | 369.6 | 406.4 | 32 | +3.25% |
| 2026-06-03 | 419.2 | 419.2 | 384.016 | 393.6 | 31 | -6.11% |
| 2026-06-02 | 422.4 | 422.4 | 403.216 | 419.2 | 92 | +0.38% |
| 2026-06-01 | 384 | 419.2 | 384 | 417.6 | 174 | +4.82% |
| 2026-05-29 | 393.6 | 401.888 | 374.176 | 398.4 | 130 | +2.89% |
| 2026-05-28 | 385.6 | 387.2 | 379.2 | 387.2 | 88 | -1.63% |
| 2026-05-27 | 376 | 399.2 | 348.816 | 393.6 | 42 | +4.24% |
| 2026-05-26 | 360 | 377.6 | 345.6 | 377.6 | 40 | +0.43% |
| 2026-05-22 | 352 | 384 | 336 | 376 | 60 | +3.07% |
| 2026-05-21 | 348.8 | 372.72 | 332.8 | 364.8 | 70 | +4.59% |
| 2026-05-20 | 354.336 | 354.336 | 348.8 | 348.8 | 14 | -6.44% |
| 2026-05-19 | 358.4 | 372.8 | 337.6 | 372.8 | 20 | +4.48% |
| 2026-05-18 | 366.4 | 366.4 | 334.4 | 356.8 | 29 | -2.62% |
| 2026-05-15 | 342.4 | 366.4 | 339.2 | 366.4 | 30 | +3.62% |
| 2026-05-14 | 338.72 | 353.6 | 337.6 | 353.6 | 43 | -0.45% |
| 2026-05-13 | 348.8 | 378.4 | 337.6 | 355.2 | 169 | -0.45% |