DigitalX Limited (BST:VSL)
Germany · Delayed Price · Currency is EUR 0.0172
0.00 (0.00%)
At close: Mar 19, 2026
DigitalX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.88% | - |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.65% | - |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.50% | - |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | - |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | - |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.10% | 78,507 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.11% | - |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | - |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | - |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.99% | - |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.18% | - |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.77% | - |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.42% | - |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.03% | - |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.90% | - |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | - |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.94% | - |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.00% | 50,000 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.99% | - |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.48% | - |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.82% | - |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.80% | - |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.94% | - |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.36% | - |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.45% | - |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.13% | - |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.20% | - |
| Jan 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.79% | 10,000 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.82% | - |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.91% | - |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.60% | - |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.91% | - |