DCTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 24 2024 | 0.066034 | -0.000576 | -0.86% | 0.066625 | 0.067762 | 0.065835 | 0.00 |
Jul 23 2024 | 0.06661 | -0.001648 | -2.41% | 0.068281 | 0.068413 | 0.066116 | 0.00 |
Jul 22 2024 | 0.068258 | -0.000334 | -0.49% | 0.057487 | 0.068985 | 0.05424 | 0.00 |
Jul 21 2024 | 0.068591 | 0.000712 | 1.05% | 0.0678 | 0.068978 | 0.066562 | 0.00 |
Jul 20 2024 | 0.06788 | 0.000447 | 0.66% | 0.067413 | 0.068298 | 0.066995 | 0.00 |
Jul 19 2024 | 0.067433 | 0.002835 | 4.39% | 0.064608 | 0.068122 | 0.063933 | 0.00 |
Jul 18 2024 | 0.064598 | -0.000213 | -0.33% | 0.064726 | 0.065756 | 0.063862 | 0.00 |
Jul 17 2024 | 0.064811 | -0.001023 | -1.55% | 0.065741 | 0.066759 | 0.064546 | 0.00 |
Jul 16 2024 | 0.065834 | 0.000439 | 0.67% | 0.0655 | 0.066018 | 0.063124 | 0.00 |
Jul 15 2024 | 0.065395 | 0.003721 | 6.03% | 0.057487 | 0.065491 | 0.05424 | 0.00 |
Jul 14 2024 | 0.061674 | 0.001853 | 3.10% | 0.059827 | 0.062006 | 0.059827 | 0.00 |
Jul 13 2024 | 0.059821 | 0.001356 | 2.32% | 0.058469 | 0.060393 | 0.058366 | 0.00 |
Jul 12 2024 | 0.058466 | 0.000534 | 0.92% | 0.057923 | 0.059121 | 0.057142 | 0.00 |
Jul 11 2024 | 0.057932 | -0.000401 | -0.69% | 0.058196 | 0.059937 | 0.057679 | 0.00 |
Jul 10 2024 | 0.058333 | -0.000287 | -0.49% | 0.058518 | 0.059995 | 0.057744 | 0.00 |
Jul 09 2024 | 0.05862 | 0.0014 | 2.45% | 0.057273 | 0.058821 | 0.056857 | 0.00 |
Jul 08 2024 | 0.05722 | 0.000804 | 1.42% | 0.057487 | 0.058694 | 0.05424 | 0.00 |
Jul 07 2024 | 0.056416 | -0.002326 | -3.96% | 0.058729 | 0.058965 | 0.056394 | 0.00 |
Jul 06 2024 | 0.058743 | 0.001486 | 2.60% | 0.057138 | 0.059065 | 0.056611 | 0.00 |
Jul 05 2024 | 0.057256 | -0.000543 | -0.94% | 0.057487 | 0.058013 | 0.05424 | 0.00 |
Jul 04 2024 | 0.0578 | -0.003009 | -4.95% | 0.060764 | 0.061001 | 0.057325 | 0.00 |
Jul 03 2024 | 0.060809 | -0.00182 | -2.91% | 0.062692 | 0.062813 | 0.059943 | 0.00 |
Jul 02 2024 | 0.06263 | -0.000803 | -1.27% | 0.063504 | 0.063833 | 0.062352 | 0.00 |
Jul 01 2024 | 0.063432 | 0.00008 | 0.13% | 0.061421 | 0.06443 | 0.061166 | 0.00 |
Jun 30 2024 | 0.063352 | 0.001899 | 3.09% | 0.0615 | 0.063548 | 0.061254 | 0.00 |
Jun 29 2024 | 0.061453 | 0.00052 | 0.85% | 0.060915 | 0.061724 | 0.060899 | 0.00 |
Jun 28 2024 | 0.060933 | -0.00123 | -1.98% | 0.062227 | 0.062762 | 0.060541 | 0.00 |
Jun 27 2024 | 0.062163 | 0.000775 | 1.26% | 0.061421 | 0.062894 | 0.061166 | 0.00 |
Jun 26 2024 | 0.061388 | -0.000986 | -1.58% | 0.067151 | 0.067193 | 0.061293 | 0.00 |
Jun 25 2024 | 0.062374 | 0.001463 | 2.40% | 0.060865 | 0.063022 | 0.060836 | 0.00 |
Jun 24 2024 | 0.060912 | -0.003055 | -4.78% | 0.06379 | 0.063938 | 0.059153 | 0.00 |
Jun 23 2024 | 0.063966 | -0.000909 | -1.40% | 0.064887 | 0.065133 | 0.063884 | 0.00 |
Jun 22 2024 | 0.064876 | 0.000184 | 0.28% | 0.064786 | 0.065126 | 0.064554 | 0.00 |
Jun 21 2024 | 0.064692 | -0.000837 | -1.28% | 0.06553 | 0.065638 | 0.064003 | 0.00 |
Jun 20 2024 | 0.065529 | 0.000035 | 0.05% | 0.065617 | 0.067106 | 0.06517 | 0.00 |
Jun 19 2024 | 0.065494 | -0.000194 | -0.30% | 0.06579 | 0.066357 | 0.065351 | 0.00 |
Jun 18 2024 | 0.065688 | -0.001396 | -2.08% | 0.067151 | 0.067193 | 0.064671 | 0.00 |
Jun 17 2024 | 0.067085 | -0.000221 | -0.33% | 0.066654 | 0.067935 | 0.065789 | 0.00 |
Jun 16 2024 | 0.067305 | 0.000463 | 0.69% | 0.066838 | 0.067576 | 0.06666 | 0.00 |
Jun 15 2024 | 0.066843 | 0.000159 | 0.24% | 0.066654 | 0.067062 | 0.066487 | 0.00 |
Jun 14 2024 | 0.066684 | -0.000776 | -1.15% | 0.067514 | 0.067993 | 0.06567 | 0.00 |
Jun 13 2024 | 0.06746 | -0.001457 | -2.11% | 0.068931 | 0.069059 | 0.066889 | 0.00 |
Jun 12 2024 | 0.068917 | 0.000864 | 1.27% | 0.068 | 0.07069 | 0.067576 | 0.00 |
Jun 11 2024 | 0.068053 | -0.002114 | -3.01% | 0.070231 | 0.070231 | 0.066825 | 0.00 |
Jun 10 2024 | 0.070167 | -0.000184 | -0.26% | 0.068395 | 0.070854 | 0.06826 | 0.00 |
Jun 09 2024 | 0.070351 | 0.00033 | 0.47% | 0.06998 | 0.070539 | 0.069855 | 0.00 |
Jun 08 2024 | 0.070022 | -0.00000700 | -0.01% | 0.069977 | 0.070213 | 0.069899 | 0.00 |
Jun 07 2024 | 0.070029 | -0.001457 | -2.04% | 0.071464 | 0.072641 | 0.069207 | 0.00 |
Jun 06 2024 | 0.071486 | -0.000324 | -0.45% | 0.071867 | 0.072356 | 0.070902 | 0.00 |
Jun 05 2024 | 0.071811 | 0.000542 | 0.76% | 0.068395 | 0.072473 | 0.06826 | 0.00 |
Jun 04 2024 | 0.071268 | 0.001792 | 2.58% | 0.069492 | 0.071743 | 0.069242 | 0.00 |
Jun 03 2024 | 0.069477 | 0.001003 | 1.46% | 0.068395 | 0.070966 | 0.06826 | 0.00 |
Jun 02 2024 | 0.068474 | 0.000102 | 0.15% | 0.068395 | 0.069083 | 0.06804 | 0.00 |
Jun 01 2024 | 0.068372 | 0.000233 | 0.34% | 0.068175 | 0.06849 | 0.068072 | 0.00 |
May 31 2024 | 0.068139 | -0.000891 | -1.29% | 0.069046 | 0.069648 | 0.067292 | 0.00 |
May 30 2024 | 0.06903 | 0.000749 | 1.10% | 0.068259 | 0.070224 | 0.067782 | 0.00 |
May 29 2024 | 0.068281 | -0.000769 | -1.11% | 0.068992 | 0.069531 | 0.06777 | 0.00 |
May 28 2024 | 0.069051 | -0.000975 | -1.39% | 0.070087 | 0.070185 | 0.067905 | 0.00 |
May 27 2024 | 0.070025 | 0.00085 | 1.23% | 0.063533 | 0.071296 | 0.061734 | 0.00 |
May 26 2024 | 0.069176 | -0.00075 | -1.07% | 0.069958 | 0.070162 | 0.068919 | 0.00 |
May 25 2024 | 0.069926 | 0.000668 | 0.96% | 0.069216 | 0.070243 | 0.069198 | 0.00 |
May 24 2024 | 0.069258 | 0.000705 | 1.03% | 0.068604 | 0.069891 | 0.067312 | 0.00 |
May 23 2024 | 0.068553 | -0.001252 | -1.79% | 0.069794 | 0.07072 | 0.06718 | 0.00 |
May 22 2024 | 0.069805 | -0.001067 | -1.51% | 0.070833 | 0.071298 | 0.069672 | 0.00 |
May 21 2024 | 0.070872 | -0.001222 | -1.70% | 0.072164 | 0.072554 | 0.06992 | 0.00 |
May 20 2024 | 0.072094 | 0.005203 | 7.78% | 0.063533 | 0.072217 | 0.061734 | 0.00 |
May 19 2024 | 0.066891 | -0.00079 | -1.17% | 0.06761 | 0.068345 | 0.066623 | 0.00 |
May 18 2024 | 0.067681 | 0.00006 | 0.09% | 0.067643 | 0.068059 | 0.067332 | 0.00 |
May 17 2024 | 0.067621 | 0.001696 | 2.57% | 0.065957 | 0.068138 | 0.065815 | 0.00 |
May 16 2024 | 0.065926 | -0.001071 | -1.60% | 0.066923 | 0.067364 | 0.06525 | 0.00 |
May 15 2024 | 0.066997 | 0.004811 | 7.74% | 0.062162 | 0.067079 | 0.061938 | 0.00 |
May 14 2024 | 0.062185 | -0.001324 | -2.08% | 0.063533 | 0.063711 | 0.061727 | 0.00 |
May 13 2024 | 0.06351 | 0.00142 | 2.29% | 0.059712 | 0.064083 | 0.059416 | 0.00 |
May 12 2024 | 0.06209 | 0.000694 | 1.13% | 0.061459 | 0.062415 | 0.061219 | 0.00 |
May 11 2024 | 0.061396 | -0.000144 | -0.23% | 0.061438 | 0.06205 | 0.061107 | 0.00 |
May 10 2024 | 0.06154 | -0.002115 | -3.32% | 0.06354 | 0.064105 | 0.060843 | 0.00 |
May 09 2024 | 0.063655 | 0.001883 | 3.05% | 0.061799 | 0.064013 | 0.061262 | 0.00 |
May 08 2024 | 0.061772 | -0.001332 | -2.11% | 0.062958 | 0.063638 | 0.061485 | 0.00 |
May 07 2024 | 0.063104 | -0.000712 | -1.12% | 0.063798 | 0.065015 | 0.06289 | 0.00 |
May 06 2024 | 0.063816 | -0.00083 | -1.28% | 0.059712 | 0.065933 | 0.059416 | 0.00 |
May 05 2024 | 0.064646 | 0.000127 | 0.20% | 0.064531 | 0.065216 | 0.063593 | 0.00 |
May 04 2024 | 0.064519 | 0.000957 | 1.51% | 0.063518 | 0.06508 | 0.063213 | 0.00 |
May 03 2024 | 0.063562 | 0.003817 | 6.39% | 0.059712 | 0.063969 | 0.059416 | 0.00 |
May 02 2024 | 0.059745 | 0.000717 | 1.21% | 0.05882 | 0.060205 | 0.057477 | 0.00 |
May 01 2024 | 0.059028 | -0.002425 | -3.95% | 0.061233 | 0.061291 | 0.05708 | 0.00 |
Apr 30 2024 | 0.061453 | -0.00302 | -4.68% | 0.064476 | 0.065326 | 0.059689 | 0.00 |
Apr 29 2024 | 0.064473 | 0.000843 | 1.33% | 0.065587 | 0.066296 | 0.06243 | 0.00 |
Apr 28 2024 | 0.06363 | -0.000466 | -0.73% | 0.064045 | 0.064913 | 0.063391 | 0.00 |
Apr 27 2024 | 0.064095 | -0.000339 | -0.53% | 0.064385 | 0.064536 | 0.06313 | 0.00 |
Apr 26 2024 | 0.064434 | -0.000695 | -1.07% | 0.065129 | 0.065419 | 0.063984 | 0.00 |