DTXUSD overview by Osiris Team



Date Open High Low Close Volume
Aug. 2, 2020, 6 a.m. 1.5 1.5 1.5 1.5 8.0
June 19, 2020, 6 p.m. 1.48 1.48 1.48 1.48 4.03
June 19, 2020, noon 1.11 1.11 1.11 1.11 4.01
May 25, 2020, 6 a.m. 1.13 1.13 1.13 1.13 7.6
May 11, 2020, 6 a.m. 0.96 0.96 0.96 0.96 13.16
March 29, 2020, noon 0.88 0.88 0.88 0.88 2.51
March 12, 2020, 6 p.m. 1.38 1.38 1.38 1.38 424.0
March 12, 2020, 6 a.m. 1.64 1.64 1.64 1.64 2.24
March 11, 2020, noon 1.74 1.74 1.74 1.74 2.17
March 9, 2020, noon 1.82 1.82 1.82 1.82 2.12
Feb. 26, 2020, midnight 1.82 1.82 1.82 1.82 2.08
Feb. 23, 2020, noon 2.02 2.02 2.02 2.02 2.15
Feb. 22, 2020, 6 a.m. 2.07 2.07 2.05 2.05 1907.37
Feb. 22, 2020, midnight 2.08 2.08 2.08 2.08 1551.64
Jan. 8, 2020, noon 1.92 1.92 1.9 1.9 9.99
Jan. 6, 2020, noon 1.91 1.91 1.91 1.91 2.34
Dec. 23, 2019, noon 1.94 1.95 1.94 1.95 1725.73
Nov. 2, 2019, 6 a.m. 2.63 2.63 2.63 2.63 423.89
Oct. 28, 2019, midnight 2.43 2.43 2.43 2.43 2.14
Oct. 25, 2019, noon 2.18 2.19 2.18 2.19 747.25
Oct. 23, 2019, noon 2.09 2.09 2.09 2.09 2.04
Oct. 23, 2019, 6 a.m. 2.21 2.21 2.21 2.21 501.95
Oct. 18, 2019, 6 a.m. 2.34 2.34 2.34 2.34 2.03
Oct. 11, 2019, noon 2.55 2.55 2.55 2.55 2.01
Oct. 9, 2019, midnight 2.59 2.59 2.59 2.59 2.09
Oct. 2, 2019, midnight 2.81 2.81 2.81 2.81 2.66
Oct. 1, 2019, 6 p.m. 2.79 2.81 2.79 2.81 63.73
Oct. 1, 2019, noon 2.82 2.82 2.79 2.79 61.89
Oct. 1, 2019, 6 a.m. 2.84 2.84 2.82 2.82 61.61
Oct. 1, 2019, midnight 2.82 2.84 2.8 2.84 59.91
Sept. 30, 2019, 6 p.m. 2.74 2.84 2.74 2.82 458.51
Sept. 30, 2019, noon 2.73 2.77 2.71 2.74 64.0
Sept. 30, 2019, 6 a.m. 2.71 2.75 2.67 2.73 64.55
Sept. 30, 2019, midnight 2.69 2.74 2.69 2.71 22.67
Sept. 25, 2019, midnight 3.25 3.25 3.01 3.01 550.69
Sept. 24, 2019, 6 p.m. 3.44 3.45 3.1 3.25 1072.5
Sept. 24, 2019, noon 3.59 3.59 3.4 3.44 46.38
Sept. 24, 2019, 6 a.m. 3.57 3.59 3.56 3.59 46.01
Sept. 24, 2019, midnight 3.59 3.59 3.55 3.57 45.92
Sept. 23, 2019, 6 p.m. 3.62 3.65 3.59 3.59 47.04
Sept. 23, 2019, noon 3.67 3.68 3.61 3.62 45.46
Sept. 23, 2019, 6 a.m. 3.68 3.69 3.67 3.67 46.84
Sept. 23, 2019, midnight 3.72 3.72 3.68 3.68 47.81
Sept. 22, 2019, 6 p.m. 3.71 3.72 3.7 3.72 47.65
Sept. 22, 2019, noon 3.77 3.77 3.71 3.71 45.62
Sept. 22, 2019, 6 a.m. 3.79 3.8 3.76 3.77 45.42
Sept. 22, 2019, midnight 3.83 3.83 3.79 3.79 46.48
Sept. 21, 2019, 6 p.m. 3.79 3.83 3.79 3.83 46.17
Sept. 21, 2019, noon 3.8 3.8 3.79 3.79 46.19
Sept. 21, 2019, 6 a.m. 3.81 3.81 3.8 3.8 45.58
Sept. 21, 2019, midnight 3.86 3.86 3.81 3.81 45.08
Sept. 20, 2019, 6 p.m. 3.86 3.86 3.86 3.86 48.1
Sept. 20, 2019, noon 3.87 3.88 3.86 3.86 46.23
Sept. 20, 2019, 6 a.m. 3.86 3.89 3.86 3.87 46.51
Sept. 20, 2019, midnight 3.9 3.92 3.86 3.86 44.93
Sept. 19, 2019, 6 p.m. 3.87 3.9 3.87 3.9 46.04
Sept. 19, 2019, noon 3.9 3.9 3.84 3.87 46.32
Sept. 19, 2019, 6 a.m. 3.89 3.93 3.89 3.9 20.99
Sept. 18, 2019, 6 a.m. 3.52 3.52 3.49 3.51 16.3
Sept. 18, 2019, midnight 3.46 3.55 3.44 3.52 45.83
Sept. 17, 2019, 6 p.m. 3.5 3.5 3.45 3.46 46.88
Sept. 17, 2019, noon 3.47 3.57 3.31 3.5 47.21
Sept. 17, 2019, 6 a.m. 3.48 3.49 3.46 3.47 47.95
Sept. 17, 2019, midnight 3.61 3.62 3.48 3.48 332.86
Sept. 16, 2019, 6 p.m. 3.51 3.61 3.51 3.61 47.44
Sept. 16, 2019, noon 3.51 3.62 3.5 3.51 411.71
Sept. 16, 2019, 6 a.m. 3.56 3.56 3.34 3.51 1310.76
Sept. 16, 2019, midnight 3.74 3.81 3.52 3.56 2219.42
Sept. 15, 2019, 6 p.m. 3.74 3.74 3.74 3.74 45.91
Sept. 15, 2019, noon 3.74 3.74 3.73 3.74 46.65
Sept. 15, 2019, 6 a.m. 3.8 3.8 3.73 3.74 552.62
Sept. 15, 2019, midnight 3.81 3.81 3.8 3.8 46.05
Sept. 14, 2019, 6 p.m. 3.8 3.81 3.8 3.81 48.24
Sept. 14, 2019, noon 3.79 3.84 3.78 3.8 47.6
Sept. 14, 2019, 6 a.m. 3.71 3.8 3.71 3.79 45.4
Sept. 14, 2019, midnight 3.7 3.71 3.69 3.71 46.66
Sept. 13, 2019, 6 p.m. 3.68 3.7 3.68 3.69 48.55
Sept. 13, 2019, noon 3.7 3.7 3.68 3.68 48.48
Sept. 13, 2019, 6 a.m. 3.68 3.7 3.67 3.7 46.99
Sept. 13, 2019, midnight 3.68 3.76 3.33 3.68 370.14
Sept. 12, 2019, 6 p.m. 3.67 3.68 3.67 3.68 45.9
Sept. 12, 2019, noon 3.71 3.71 3.66 3.67 45.09
Sept. 12, 2019, 6 a.m. 3.75 3.75 3.69 3.71 44.52
Sept. 12, 2019, midnight 3.77 3.79 3.77 3.77 47.43
Sept. 11, 2019, 6 p.m. 3.75 3.77 3.74 3.77 47.54
Sept. 11, 2019, noon 3.82 3.82 3.73 3.75 46.0
Sept. 11, 2019, 6 a.m. 3.81 3.82 3.81 3.82 48.04
Sept. 11, 2019, midnight 3.79 3.82 3.78 3.81 45.98
Sept. 10, 2019, 6 p.m. 3.81 3.81 3.79 3.79 48.96
Sept. 10, 2019, noon 3.83 3.84 3.81 3.81 46.23
Sept. 10, 2019, 6 a.m. 3.88 3.88 3.83 3.83 46.91
Sept. 10, 2019, midnight 3.9 3.9 3.88 3.88 46.35
Sept. 9, 2019, 6 p.m. 3.89 3.9 3.89 3.9 48.7
Sept. 9, 2019, noon 3.91 3.91 3.84 3.89 45.94
Sept. 9, 2019, 6 a.m. 3.88 3.91 3.86 3.91 45.26
Sept. 9, 2019, midnight 3.9 3.9 3.88 3.88 48.17
Sept. 8, 2019, 6 p.m. 3.9 3.9 3.89 3.9 46.6
Sept. 8, 2019, noon 3.9 3.91 3.9 3.9 46.77
Sept. 8, 2019, 6 a.m. 3.94 3.94 3.9 3.9 45.19
Sept. 8, 2019, midnight 3.91 3.95 3.9 3.95 45.74
Sept. 7, 2019, 6 p.m. 3.91 3.91 3.91 3.91 48.43
Sept. 7, 2019, noon 3.83 3.91 3.83 3.91 46.05
Sept. 7, 2019, 6 a.m. 3.83 3.83 3.83 3.83 46.6
Sept. 7, 2019, midnight 3.84 3.85 3.83 3.83 46.84
Sept. 6, 2019, 6 p.m. 3.86 3.86 3.83 3.84 45.63
Sept. 6, 2019, noon 3.95 3.95 3.86 3.86 46.14
Sept. 6, 2019, 6 a.m. 3.92 3.96 3.9 3.94 469.67
Sept. 6, 2019, midnight 3.94 3.94 3.9 3.92 45.7
Sept. 5, 2019, 6 p.m. 3.91 3.94 3.9 3.94 45.99
Sept. 5, 2019, noon 3.96 3.96 3.91 3.91 46.04
Sept. 5, 2019, 6 a.m. 3.96 3.97 3.95 3.95 45.89
Sept. 5, 2019, midnight 3.98 3.99 3.96 3.96 46.93
Sept. 4, 2019, 6 p.m. 3.98 3.98 3.98 3.98 45.03
Sept. 4, 2019, noon 3.99 3.99 3.93 3.98 51.59
Sept. 4, 2019, 6 a.m. 3.9 3.99 3.89 3.99 52.36
Sept. 4, 2019, midnight 3.87 3.9 3.87 3.9 52.25
Sept. 3, 2019, 6 p.m. 3.86 3.87 3.86 3.87 53.02
Sept. 3, 2019, noon 3.79 3.96 3.79 3.86 53.05
Sept. 3, 2019, 6 a.m. 3.81 3.81 3.79 3.79 52.23
Sept. 3, 2019, midnight 3.83 3.83 3.8 3.81 53.45
Sept. 2, 2019, 6 p.m. 3.77 3.84 3.77 3.83 52.49
Sept. 2, 2019, noon 3.78 3.78 3.76 3.77 54.02
Sept. 2, 2019, 6 a.m. 3.75 3.78 3.75 3.78 38.53
Sept. 2, 2019, midnight 3.74 3.77 3.74 3.75 52.66
Sept. 1, 2019, 6 p.m. 3.72 3.74 3.72 3.74 52.83
Sept. 1, 2019, noon 3.73 3.73 3.72 3.72 52.91
Sept. 1, 2019, 6 a.m. 3.72 3.73 3.72 3.73 53.46
Sept. 1, 2019, midnight 3.73 3.74 3.72 3.72 54.02
Aug. 31, 2019, 6 p.m. 3.69 3.73 3.67 3.73 52.18
Aug. 31, 2019, noon 3.7 3.7 3.69 3.69 54.26
Aug. 31, 2019, 6 a.m. 3.71 3.72 3.7 3.7 46.91
Aug. 31, 2019, midnight 3.74 3.74 3.71 3.71 48.8
Aug. 30, 2019, 6 p.m. 3.73 3.74 3.73 3.74 54.17
Aug. 30, 2019, noon 3.8 3.8 3.72 3.73 54.18
Aug. 30, 2019, 6 a.m. 3.79 3.8 3.79 3.8 15.65
Aug. 30, 2019, midnight 3.71 3.72 3.71 3.72 2.0
Aug. 29, 2019, 6 p.m. 3.79 3.79 3.73 3.73 40.79
Aug. 29, 2019, noon 3.85 3.85 3.58 3.79 296.88
Aug. 29, 2019, 6 a.m. 3.85 3.85 3.83 3.85 40.42
Aug. 29, 2019, midnight 4.05 4.06 3.81 3.84 45.43
Aug. 28, 2019, 6 p.m. 4.22 4.22 4.05 4.05 47.94
Aug. 28, 2019, noon 4.27 4.4 4.2 4.25 120.43
Aug. 28, 2019, 6 a.m. 4.28 4.29 4.27 4.27 39.78
Aug. 28, 2019, midnight 4.31 4.31 4.27 4.28 40.77
Aug. 27, 2019, 6 p.m. 4.32 4.32 4.3 4.3 40.5
Aug. 27, 2019, noon 4.33 4.33 4.3 4.32 39.73
Aug. 27, 2019, 6 a.m. 4.3 4.33 4.3 4.33 41.0
Aug. 27, 2019, midnight 4.35 4.35 4.29 4.3 40.86
Aug. 26, 2019, 6 p.m. 4.34 4.35 4.27 4.35 40.55
Aug. 26, 2019, noon 4.4 4.41 4.33 4.34 39.83
Aug. 26, 2019, 6 a.m. 4.31 4.4 4.31 4.4 40.69
Aug. 26, 2019, midnight 4.25 4.31 4.25 4.31 40.7
Aug. 25, 2019, 6 p.m. 4.29 4.29 4.25 4.25 40.45
Aug. 25, 2019, noon 4.27 4.37 4.27 4.29 40.74
Aug. 25, 2019, 6 a.m. 4.42 4.42 4.19 4.27 41.1
Aug. 25, 2019, midnight 4.47 4.49 4.41 4.42 40.4
Aug. 24, 2019, 6 p.m. 4.47 4.47 4.46 4.47 40.12
Aug. 24, 2019, noon 4.49 4.49 4.47 4.47 41.51
Aug. 24, 2019, 6 a.m. 4.56 4.56 4.49 4.49 40.23
Aug. 24, 2019, midnight 4.61 4.61 4.54 4.56 40.32
Aug. 23, 2019, 6 p.m. 4.6 4.61 4.58 4.59 39.01
Aug. 23, 2019, noon 4.62 4.63 4.6 4.6 39.09
Aug. 23, 2019, 6 a.m. 4.63 4.66 4.6 4.6 37.65
Aug. 23, 2019, midnight 4.69 4.69 4.58 4.63 52.63
Aug. 22, 2019, 6 p.m. 4.68 4.69 4.67 4.69 40.87
Aug. 22, 2019, noon 4.69 4.7 4.68 4.68 40.32
Aug. 22, 2019, 6 a.m. 4.61 4.69 4.61 4.69 39.47
Aug. 22, 2019, midnight 4.7 4.71 4.6 4.61 40.01
Aug. 21, 2019, 6 p.m. 4.7 4.7 4.7 4.7 41.15
Aug. 21, 2019, noon 4.77 4.77 4.7 4.7 41.3
Aug. 21, 2019, 6 a.m. 4.78 4.79 4.77 4.77 41.59
Aug. 21, 2019, midnight 4.88 4.88 4.76 4.77 40.61
Aug. 20, 2019, 6 p.m. 4.87 4.88 4.87 4.88 40.5
Aug. 20, 2019, noon 4.9 4.9 4.87 4.87 40.75
Aug. 20, 2019, 6 a.m. 4.9 4.9 4.9 4.9 40.3
Aug. 20, 2019, midnight 4.9 4.93 4.9 4.9 41.33
Aug. 19, 2019, 6 p.m. 4.89 4.9 4.88 4.9 40.21
Aug. 19, 2019, noon 4.9 4.9 4.86 4.89 571.33
Aug. 19, 2019, 6 a.m. 4.9 4.91 4.9 4.9 42.4
Aug. 19, 2019, midnight 4.91 4.92 4.9 4.9 43.74
Aug. 18, 2019, 6 p.m. 4.9 4.91 4.9 4.91 44.32
Aug. 18, 2019, noon 4.9 4.91 4.9 4.9 43.35
Aug. 18, 2019, 6 a.m. 4.89 4.9 4.84 4.9 42.44
Aug. 18, 2019, midnight 4.88 4.89 4.88 4.89 43.59
Aug. 17, 2019, 6 p.m. 4.86 4.93 4.86 4.88 579.75
Aug. 17, 2019, noon 4.94 4.94 4.87 4.87 43.77
Aug. 17, 2019, 6 a.m. 4.93 4.95 4.93 4.94 43.39
Aug. 17, 2019, midnight 5.0 5.0 4.88 4.92 32.07
Aug. 16, 2019, 6 p.m. 5.01 5.01 5.0 5.0 0.12
Aug. 16, 2019, noon 5.0 5.01 5.0 5.01 0.04