5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
-53.82%
3 MONTH PERFORMANCE
-89.91%
6 MONTH PERFORMANCE
-99.87%
YEAR-TO-DATE PERFORMANCE
-48.55%
1 YEAR PERFORMANCE
-99.89%
Digital Currency X Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $2.23 | $2.30 (3.14%) | $2.41 | $2.16 | 83.60 K | $7.20 K |
| 02/19/2026 | $2.22 | $2.22 (0%) | $2.24 | $2.12 | 18.26 K | $6.95 K |
| 02/18/2026 | $2.23 | $2.25 (0.9%) | $2.27 | $2.20 | 14.06 K | $7.05 K |
| 02/17/2026 | $2.26 | $2.28 (0.88%) | $2.33 | $2.24 | 22.10 K | $7.14 K |
| 02/13/2026 | $2.44 | $2.24 (-8.2%) | $2.44 | $2.20 | 29.54 K | $7.02 K |
| 02/12/2026 | $2.47 | $2.46 (-0.4%) | $2.51 | $2.40 | 18.27 K | $7.70 K |
| 02/11/2026 | $2.50 | $2.55 (2%) | $2.57 | $2.46 | 11.42 K | $7.99 K |
| 02/10/2026 | $2.49 | $2.57 (3.21%) | $2.59 | $2.30 | 32.35 K | $8.05 K |
| 02/09/2026 | $2.64 | $2.54 (-3.79%) | $2.69 | $2.49 | 37.44 K | $7.96 K |
| 02/06/2026 | $2.86 | $2.68 (-6.29%) | $2.86 | $2.64 | 28.45 K | $8.39 K |
| 02/05/2026 | $3.17 | $2.77 (-12.62%) | $3.17 | $2.64 | 31.77 K | $8.68 K |
| 02/04/2026 | $2.68 | $3.27 (22.01%) | $3.29 | $2.65 | 69.20 K | $10.24 K |
| 02/03/2026 | $2.95 | $2.80 (-5.08%) | $2.95 | $2.60 | 63.80 K | $8.77 K |
| 02/02/2026 | $3.11 | $3.05 (-1.93%) | $3.13 | $2.83 | 130.53 K | $9.55 K |
| 01/30/2026 | $3.44 | $3.43 (-0.29%) | $3.49 | $2.87 | 363.41 K | $10.74 K |
| 01/29/2026 | $3.92 | $4.11 (4.85%) | $5.07 | $3.87 | 29.88 M | $12.87 K |
| 01/28/2026 | $3.19 | $3.06 (-4.08%) | $3.37 | $2.89 | 28.51 K | $9.58 K |
| 01/27/2026 | $3.67 | $3.20 (-12.81%) | $3.67 | $3.00 | 37.70 K | $10.02 K |
| 01/26/2026 | $3.70 | $3.53 (-4.59%) | $4.24 | $3.45 | 91.62 K | $11.06 K |
| 01/23/2026 | $5.27 | $4.75 (-9.87%) | $5.68 | $4.60 | 187.80 K | $14.88 K |
| 01/22/2026 | $4.57 | $4.98 (8.97%) | $5.48 | $4.26 | 134.42 K | $15.60 K |
| 01/21/2026 | $4.55 | $4.29 (-5.71%) | $4.55 | $4.20 | 30.82 K | $13.44 K |
| 01/20/2026 | $5.04 | $4.40 (-12.7%) | $5.16 | $4.39 | 24.45 K | $13.78 K |
| 01/16/2026 | $5.40 | $5.16 (-4.44%) | $5.58 | $5.07 | 13.92 K | $16.16 K |
| 01/15/2026 | $5.04 | $5.56 (10.32%) | $5.58 | $5.04 | 17.52 K | $17.41 K |
| 01/14/2026 | $5.04 | $5.09 (0.99%) | $5.28 | $5.00 | 15.90 K | $15.94 K |
| 01/13/2026 | $5.43 | $5.04 (-7.18%) | $5.45 | $5.04 | 20.44 K | $15.79 K |
| 01/12/2026 | $5.16 | $5.53 (7.17%) | $5.58 | $5.04 | 25.16 K | $17.32 K |
| 01/09/2026 | $5.40 | $5.16 (-4.44%) | $5.40 | $4.90 | 12.64 K | $16.16 K |
| 01/08/2026 | $4.79 | $5.12 (6.89%) | $5.12 | $4.72 | 26.13 K | $16.04 K |
| 01/07/2026 | $4.91 | $4.79 (-2.44%) | $5.04 | $4.62 | 177.59 K | $15.00 K |
| 01/06/2026 | $5.06 | $5.15 (1.78%) | $5.76 | $5.03 | 66.63 K | $16.13 K |
| 01/05/2026 | $4.80 | $4.87 (1.46%) | $4.99 | $4.54 | 43.71 K | $15.25 K |
| 01/02/2026 | $4.48 | $4.62 (3.13%) | $4.93 | $4.44 | 26.57 K | $14.47 K |
| 12/31/2025 | $4.54 | $4.47 (-1.54%) | $4.55 | $4.38 | 19.05 K | $14.00 K |
| 12/30/2025 | $4.56 | $4.48 (-1.75%) | $4.78 | $4.34 | 40.00 K | $14.03 K |
| 12/29/2025 | $4.19 | $4.49 (7.16%) | $5.04 | $4.08 | 42.53 K | $14.06 K |
| 12/26/2025 | $4.90 | $4.20 (-14.29%) | $4.98 | $4.20 | 36.78 K | $13.15 K |
| 12/24/2025 | $5.33 | $5.04 (-5.44%) | $5.33 | $5.04 | 12.13 K | $15.79 K |
| 12/23/2025 | $6.00 | $5.58 (-7%) | $6.00 | $5.45 | 28.53 K | $17.48 K |
| 12/22/2025 | $6.44 | $6.09 (-5.43%) | $6.60 | $5.98 | 31.99 K | $19.07 K |
| 12/19/2025 | $6.78 | $6.64 (-2.06%) | $6.78 | $6.24 | 19.18 K | $20.80 K |
| 12/18/2025 | $7.96 | $6.95 (-12.69%) | $7.98 | $6.70 | 24.28 K | $21.77 K |
| 12/17/2025 | $7.74 | $7.98 (3.1%) | $8.04 | $7.72 | 8.63 K | $24.99 K |
| 12/16/2025 | $7.64 | $7.84 (2.62%) | $7.99 | $7.58 | 20.91 K | $24.55 K |
| 12/15/2025 | $8.40 | $7.85 (-6.55%) | $8.52 | $7.50 | 51.56 K | $24.59 K |
| 12/12/2025 | $9.00 | $8.47 (-5.89%) | $9.00 | $7.89 | 43.76 K | $26.53 K |
| 12/11/2025 | $9.24 | $9.23 (-0.11%) | $9.72 | $8.76 | 215.81 K | $28.91 K |
| 12/10/2025 | $9.96 | $9.12 (-8.43%) | $10.02 | $9.01 | 46.41 K | $28.56 K |
| 12/09/2025 | $10.83 | $10.44 (-3.6%) | $10.83 | $9.86 | 71.53 K | $32.70 K |
| 12/08/2025 | $11.16 | $9.96 (-10.75%) | $11.20 | $9.84 | 36.24 K | $31.19 K |
| 12/05/2025 | $11.44 | $10.86 (-5.07%) | $11.50 | $10.80 | 26.16 K | $34.01 K |
| 12/04/2025 | $12.24 | $11.43 (-6.62%) | $12.24 | $11.21 | 37.40 K | $35.80 K |
| 12/03/2025 | $12.84 | $12.00 (-6.54%) | $12.96 | $11.88 | 36.81 K | $37.58 K |
| 12/02/2025 | $13.20 | $12.72 (-3.64%) | $13.44 | $12.48 | 34.00 K | $39.84 K |
| 12/01/2025 | $13.32 | $13.44 (0.9%) | $14.16 | $12.72 | 55.07 K | $42.09 K |
| 11/28/2025 | $14.28 | $13.80 (-3.36%) | $14.76 | $13.80 | 45.35 K | $43.22 K |
| 11/26/2025 | $15.00 | $14.28 (-4.8%) | $15.36 | $13.80 | 525.69 K | $44.72 K |
| 11/25/2025 | $14.76 | $14.40 (-2.44%) | $15.00 | $13.68 | 65.30 K | $45.10 K |
| 11/24/2025 | $29.52 | $15.24 (-48.37%) | $38.88 | $14.04 | 3.89 M | $47.73 K |
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.
