Register for real-time alerts, custom portfolio, and market moversDCRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 15.38 | -0.090 | -0.58% | 15.51 | 16.00 | 14.94 | 60,305.00 |
| Jun 20 2024 | 15.47 | 0.540 | 3.62% | 14.84 | 16.29 | 14.82 | 62,085.00 |
| Jun 19 2024 | 14.93 | -0.030 | -0.20% | 14.95 | 15.52 | 14.71 | 40,910.00 |
| Jun 18 2024 | 14.96 | -0.620 | -3.98% | 15.55 | 15.58 | 14.51 | 69,684.00 |
| Jun 17 2024 | 15.58 | -2.34 | -13.06% | 17.90 | 17.97 | 15.55 | 92,200.00 |
| Jun 16 2024 | 17.92 | -0.080 | -0.44% | 18.11 | 18.22 | 17.66 | 49,171.00 |
| Jun 15 2024 | 18.00 | 0.310 | 1.75% | 17.70 | 18.38 | 17.58 | 60,591.00 |
| Jun 14 2024 | 17.69 | -0.380 | -2.10% | 18.14 | 18.50 | 17.31 | 50,478.00 |
| Jun 13 2024 | 18.07 | -0.410 | -2.22% | 18.50 | 18.65 | 17.76 | 42,191.00 |
| Jun 12 2024 | 18.48 | 0.600 | 3.36% | 18.01 | 18.92 | 17.66 | 47,780.00 |
| Jun 11 2024 | 17.88 | -0.660 | -3.56% | 18.60 | 18.68 | 17.40 | 70,890.00 |
| Jun 10 2024 | 18.54 | -0.860 | -4.43% | 19.30 | 19.45 | 18.52 | 41,477.00 |
| Jun 09 2024 | 19.40 | 0.430 | 2.27% | 18.88 | 19.55 | 18.72 | 26,700.00 |
| Jun 08 2024 | 18.97 | -0.640 | -3.26% | 19.52 | 20.52 | 18.77 | 46,366.00 |
| Jun 07 2024 | 19.61 | -2.20 | -10.09% | 21.93 | 21.93 | 18.79 | 82,729.00 |
| Jun 06 2024 | 21.81 | 0.710 | 3.36% | 21.03 | 21.99 | 20.94 | 60,720.00 |
| Jun 05 2024 | 21.10 | 0.810 | 3.99% | 20.56 | 21.57 | 20.39 | 74,150.00 |
| Jun 04 2024 | 20.29 | 0.870 | 4.48% | 19.44 | 20.40 | 19.12 | 64,784.00 |
| Jun 03 2024 | 19.42 | -0.110 | -0.56% | 19.51 | 20.04 | 19.40 | 49,924.00 |
| Jun 02 2024 | 19.53 | -0.540 | -2.69% | 20.05 | 20.72 | 19.50 | 65,932.00 |
| Jun 01 2024 | 20.07 | -0.590 | -2.86% | 20.71 | 20.74 | 20.06 | 47,741.00 |
| May 31 2024 | 20.66 | 0.380 | 1.87% | 20.29 | 21.22 | 20.02 | 64,276.00 |
| May 30 2024 | 20.28 | -0.040 | -0.20% | 20.38 | 21.13 | 19.68 | 61,512.00 |
| May 29 2024 | 20.32 | -0.270 | -1.31% | 20.67 | 21.05 | 20.27 | 36,190.00 |
| May 28 2024 | 20.59 | -0.630 | -2.97% | 21.15 | 21.29 | 19.97 | 71,640.00 |
| May 27 2024 | 21.22 | -0.110 | -0.52% | 21.41 | 21.88 | 20.81 | 68,849.00 |
| May 26 2024 | 21.33 | 0.640 | 3.09% | 20.67 | 21.68 | 20.40 | 47,495.00 |
| May 25 2024 | 20.69 | 0.590 | 2.94% | 20.17 | 20.99 | 20.09 | 45,136.00 |
| May 24 2024 | 20.10 | -0.200 | -0.99% | 20.27 | 20.79 | 19.67 | 49,037.00 |
| May 23 2024 | 20.30 | -0.910 | -4.29% | 21.20 | 21.65 | 19.74 | 83,117.00 |
| May 22 2024 | 21.21 | -0.520 | -2.39% | 21.62 | 21.78 | 20.85 | 77,308.00 |
| May 21 2024 | 21.73 | 0.550 | 2.60% | 21.24 | 21.85 | 20.86 | 80,119.00 |
| May 20 2024 | 21.18 | 1.90 | 9.85% | 19.43 | 21.27 | 19.12 | 68,311.00 |
| May 19 2024 | 19.28 | -1.59 | -7.62% | 20.73 | 20.87 | 19.26 | 109,838.00 |
| May 18 2024 | 20.87 | 0.160 | 0.77% | 20.72 | 21.53 | 20.56 | 76,432.00 |
| May 17 2024 | 20.71 | 0.590 | 2.93% | 19.94 | 21.17 | 19.66 | 72,713.00 |
| May 16 2024 | 20.12 | -0.490 | -2.38% | 19.77 | 20.73 | 19.56 | 108,083.00 |
| May 15 2024 | 20.61 | 2.85 | 16.05% | 17.92 | 22.15 | 17.71 | 118,967.00 |
| May 14 2024 | 17.76 | -0.690 | -3.74% | 18.36 | 18.68 | 17.57 | 48,949.00 |
| May 13 2024 | 18.45 | -0.330 | -1.76% | 18.81 | 19.03 | 17.89 | 54,908.00 |
| May 12 2024 | 18.78 | -0.170 | -0.90% | 18.91 | 19.44 | 18.75 | 45,600.00 |
| May 11 2024 | 18.95 | -0.240 | -1.25% | 19.25 | 21.55 | 18.85 | 139,106.00 |
| May 10 2024 | 19.19 | -0.940 | -4.67% | 20.09 | 20.59 | 18.91 | 60,652.00 |
| May 09 2024 | 20.13 | -0.170 | -0.84% | 20.31 | 20.42 | 19.29 | 53,182.00 |
| May 08 2024 | 20.30 | -0.900 | -4.25% | 21.21 | 21.56 | 20.20 | 61,401.00 |
| May 07 2024 | 21.20 | -0.310 | -1.44% | 21.59 | 21.95 | 21.16 | 55,089.00 |
| May 06 2024 | 21.51 | -0.050 | -0.23% | 21.69 | 22.37 | 21.21 | 64,247.00 |
| May 05 2024 | 21.56 | 0.010 | 0.05% | 21.39 | 21.87 | 20.86 | 78,249.00 |
| May 04 2024 | 21.55 | 0.050 | 0.23% | 21.52 | 21.89 | 21.27 | 100,565.00 |
| May 03 2024 | 21.50 | 0.900 | 4.37% | 20.80 | 21.70 | 20.32 | 94,869.00 |
| May 02 2024 | 20.60 | 1.05 | 5.37% | 19.54 | 21.36 | 18.98 | 78,116.00 |
| May 01 2024 | 19.55 | 0.150 | 0.77% | 19.50 | 19.77 | 18.17 | 52,023.00 |
| Apr 30 2024 | 19.40 | -1.50 | -7.18% | 20.79 | 21.12 | 18.54 | 57,287.00 |
| Apr 29 2024 | 20.90 | 0.460 | 2.25% | 20.47 | 21.00 | 19.91 | 41,102.00 |
| Apr 28 2024 | 20.44 | -0.600 | -2.85% | 21.08 | 21.55 | 20.36 | 30,485.00 |
| Apr 27 2024 | 21.04 | 0.140 | 0.67% | 21.00 | 21.26 | 20.50 | 42,543.00 |
| Apr 26 2024 | 20.90 | -1.73 | -7.64% | 22.52 | 22.63 | 20.81 | 90,732.00 |
| Apr 25 2024 | 22.63 | -0.370 | -1.61% | 22.73 | 23.18 | 21.83 | 89,553.00 |
| Apr 24 2024 | 23.00 | -0.250 | -1.08% | 23.51 | 24.37 | 22.58 | 85,853.00 |
| Apr 23 2024 | 23.25 | 0.280 | 1.22% | 22.99 | 23.92 | 22.63 | 97,729.00 |
| Apr 22 2024 | 22.97 | 0.570 | 2.54% | 22.44 | 23.39 | 22.17 | 89,536.00 |
| Apr 21 2024 | 22.40 | -0.160 | -0.71% | 22.68 | 23.07 | 22.12 | 75,041.00 |
| Apr 20 2024 | 22.56 | 1.62 | 7.74% | 21.15 | 22.87 | 20.79 | 61,878.00 |
| Apr 19 2024 | 20.94 | 0.360 | 1.75% | 20.53 | 21.72 | 19.24 | 55,777.00 |
| Apr 18 2024 | 20.58 | 0.450 | 2.24% | 20.08 | 20.89 | 19.60 | 51,026.00 |
| Apr 17 2024 | 20.13 | -0.240 | -1.18% | 20.41 | 20.75 | 19.31 | 69,398.00 |
| Apr 16 2024 | 20.37 | 0.870 | 4.46% | 19.65 | 20.55 | 19.00 | 63,619.00 |
| Apr 15 2024 | 19.50 | -0.840 | -4.13% | 20.40 | 22.00 | 19.01 | 58,475.00 |
| Apr 14 2024 | 20.34 | 1.50 | 7.96% | 18.90 | 20.43 | 18.63 | 49,248.00 |
| Apr 13 2024 | 18.84 | -2.30 | -10.88% | 21.11 | 21.60 | 18.63 | 54,378.00 |
| Apr 12 2024 | 21.14 | -2.26 | -9.66% | 23.42 | 24.34 | 20.50 | 56,015.00 |
| Apr 11 2024 | 23.40 | -1.30 | -5.26% | 24.69 | 25.00 | 23.26 | 40,119.00 |
| Apr 10 2024 | 24.70 | -0.760 | -2.99% | 25.53 | 25.95 | 24.22 | 49,270.00 |
| Apr 09 2024 | 25.46 | -0.470 | -1.81% | 26.07 | 26.19 | 24.72 | 59,839.00 |
| Apr 08 2024 | 25.93 | -0.770 | -2.88% | 26.49 | 27.35 | 25.68 | 121,994.00 |
| Apr 07 2024 | 26.70 | 2.96 | 12.47% | 23.78 | 29.90 | 23.73 | 416,872.00 |
| Apr 06 2024 | 23.74 | 0.460 | 1.98% | 23.25 | 23.96 | 23.18 | 20,506.00 |
| Apr 05 2024 | 23.28 | -0.690 | -2.88% | 23.84 | 23.90 | 22.71 | 28,015.00 |
| Apr 04 2024 | 23.97 | 0.920 | 3.99% | 23.05 | 24.38 | 22.47 | 28,880.00 |
| Apr 03 2024 | 23.05 | -0.780 | -3.27% | 23.92 | 24.84 | 22.80 | 59,366.00 |
| Apr 02 2024 | 23.83 | -2.76 | -10.38% | 26.53 | 26.55 | 23.48 | 57,304.00 |
| Apr 01 2024 | 26.59 | -1.93 | -6.77% | 28.49 | 28.57 | 25.66 | 51,594.00 |
| Mar 31 2024 | 28.52 | 0.820 | 2.96% | 27.71 | 29.11 | 27.50 | 47,386.00 |
| Mar 30 2024 | 27.70 | -1.26 | -4.35% | 28.88 | 29.68 | 27.56 | 80,784.00 |
| Mar 29 2024 | 28.96 | 1.01 | 3.61% | 28.02 | 29.34 | 27.08 | 77,037.00 |
| Mar 28 2024 | 27.95 | 0.910 | 3.37% | 27.10 | 28.39 | 26.85 | 45,545.00 |
| Mar 27 2024 | 27.04 | -0.720 | -2.59% | 27.80 | 29.12 | 26.80 | 75,073.00 |
| Mar 26 2024 | 27.76 | 0.930 | 3.47% | 26.85 | 29.00 | 26.78 | 72,151.00 |
| Mar 25 2024 | 26.83 | 0.920 | 3.55% | 25.93 | 27.13 | 25.67 | 60,225.00 |
| Mar 24 2024 | 25.91 | 0.460 | 1.81% | 25.52 | 26.30 | 24.70 | 54,139.00 |
| Mar 23 2024 | 25.45 | 0.480 | 1.92% | 24.92 | 26.40 | 24.58 | 82,948.00 |
