Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DCRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.00033910 | 0.00000200 | 0.59% | 0.00033960 | 0.00034750 | 0.00033500 | 3,376.00 |
| May 05 2024 | 0.00033680 | 0.00000100 | 0.30% | 0.00033420 | 0.00034040 | 0.00032980 | 2,946.00 |
| May 04 2024 | 0.00033540 | -0.00000800 | -2.33% | 0.00034310 | 0.00034500 | 0.00033510 | 2,521.00 |
| May 03 2024 | 0.00034370 | -0.00000500 | -1.43% | 0.00035250 | 0.00035550 | 0.00033980 | 3,937.00 |
| May 02 2024 | 0.00034860 | 0.00001400 | 4.18% | 0.00033430 | 0.00035930 | 0.00032940 | 6,939.00 |
| May 01 2024 | 0.00033510 | 0.00001500 | 4.69% | 0.00032260 | 0.00033700 | 0.00031430 | 5,842.00 |
| Apr 30 2024 | 0.00031970 | -0.00000700 | -2.14% | 0.00032580 | 0.00032780 | 0.00030730 | 2,514.00 |
| Apr 29 2024 | 0.00032690 | 0.00000300 | 0.93% | 0.00032490 | 0.00032930 | 0.00032000 | 1,938.00 |
| Apr 28 2024 | 0.00032360 | -0.00000900 | -2.71% | 0.00033200 | 0.00033650 | 0.00032360 | 1,310.00 |
| Apr 27 2024 | 0.00033230 | 0.00000600 | 1.84% | 0.00032950 | 0.00033400 | 0.00032700 | 1,201.00 |
| Apr 26 2024 | 0.00032640 | -0.00002400 | -6.84% | 0.00034830 | 0.00035040 | 0.00032520 | 2,582.00 |
| Apr 25 2024 | 0.00035080 | -0.00000700 | -1.96% | 0.00035390 | 0.00035820 | 0.00034400 | 2,131.00 |
| Apr 24 2024 | 0.00035740 | 0.00000700 | 2.00% | 0.00035390 | 0.00037430 | 0.00035200 | 3,829.00 |
| Apr 23 2024 | 0.00035000 | 0.00000600 | 1.74% | 0.00034390 | 0.00035930 | 0.00034300 | 3,872.00 |
| Apr 22 2024 | 0.00034400 | -0.00000060 | -0.17% | 0.00034600 | 0.00035110 | 0.00033740 | 2,982.00 |
| Apr 21 2024 | 0.00034460 | -0.00000300 | -0.86% | 0.00034970 | 0.00035520 | 0.00034070 | 1,962.00 |
| Apr 20 2024 | 0.00034760 | 0.00001900 | 5.78% | 0.00033120 | 0.00035290 | 0.00032700 | 1,915.00 |
| Apr 19 2024 | 0.00032900 | 0.00000600 | 1.86% | 0.00032400 | 0.00033490 | 0.00031260 | 3,493.00 |
| Apr 18 2024 | 0.00032340 | -0.00000600 | -1.82% | 0.00032700 | 0.00033260 | 0.00031910 | 3,468.00 |
| Apr 17 2024 | 0.00032900 | 0.00001000 | 3.13% | 0.00031930 | 0.00033400 | 0.00031570 | 4,003.00 |
| Apr 16 2024 | 0.00031940 | 0.00001100 | 3.57% | 0.00030860 | 0.00032250 | 0.00030400 | 3,160.00 |
| Apr 15 2024 | 0.00030800 | -0.00000200 | -0.64% | 0.00031140 | 0.00033390 | 0.00030230 | 4,117.00 |
| Apr 14 2024 | 0.00031030 | 0.00001400 | 4.73% | 0.00029490 | 0.00031500 | 0.00029120 | 4,113.00 |
| Apr 13 2024 | 0.00029590 | -0.00001900 | -6.03% | 0.00031530 | 0.00031980 | 0.00029200 | 8,357.00 |
| Apr 12 2024 | 0.00031530 | -0.00001800 | -5.40% | 0.00033430 | 0.00034320 | 0.00030300 | 6,523.00 |
| Apr 11 2024 | 0.00033330 | -0.00001700 | -4.86% | 0.00035040 | 0.00035480 | 0.00033020 | 4,125.00 |
| Apr 10 2024 | 0.00035000 | -0.00001800 | -4.89% | 0.00036830 | 0.00037440 | 0.00034860 | 4,329.00 |
| Apr 09 2024 | 0.00036800 | 0.00000600 | 1.66% | 0.00036370 | 0.00037540 | 0.00035680 | 4,623.00 |
| Apr 08 2024 | 0.00036180 | -0.00002300 | -5.97% | 0.00038300 | 0.00039100 | 0.00035750 | 9,315.00 |
| Apr 07 2024 | 0.00038520 | 0.00004200 | 12.22% | 0.00034600 | 0.00042960 | 0.00034410 | 29,451.00 |
| Apr 06 2024 | 0.00034360 | 0.00000000 | 0.00% | 0.00034500 | 0.00034940 | 0.00033850 | 1,616.00 |
| Apr 05 2024 | 0.00034360 | -0.00000600 | -1.72% | 0.00034830 | 0.00035300 | 0.00033910 | 1,491.00 |
| Apr 04 2024 | 0.00034970 | 0.00000080 | 0.23% | 0.00034970 | 0.00035540 | 0.00034510 | 1,422.00 |
| Apr 03 2024 | 0.00034890 | -0.00001600 | -4.39% | 0.00036470 | 0.00037300 | 0.00034850 | 5,383.00 |
| Apr 02 2024 | 0.00036470 | -0.00001600 | -4.20% | 0.00038100 | 0.00038480 | 0.00035800 | 3,603.00 |
| Apr 01 2024 | 0.00038100 | -0.00002000 | -4.99% | 0.00040060 | 0.00040060 | 0.00037500 | 3,159.00 |
| Mar 31 2024 | 0.00040100 | 0.00000300 | 0.75% | 0.00039740 | 0.00040870 | 0.00039350 | 1,662.00 |
| Mar 30 2024 | 0.00039830 | -0.00001600 | -3.86% | 0.00041250 | 0.00042510 | 0.00039660 | 4,950.00 |
| Mar 29 2024 | 0.00041470 | 0.00001900 | 4.80% | 0.00039670 | 0.00042000 | 0.00038880 | 5,340.00 |
| Mar 28 2024 | 0.00039590 | 0.00000700 | 1.80% | 0.00039040 | 0.00040250 | 0.00038610 | 4,384.00 |
| Mar 27 2024 | 0.00038900 | -0.00000700 | -1.77% | 0.00039820 | 0.00041880 | 0.00038810 | 5,369.00 |
| Mar 26 2024 | 0.00039590 | 0.00001200 | 3.13% | 0.00038490 | 0.00040790 | 0.00038350 | 4,112.00 |
| Mar 25 2024 | 0.00038340 | -0.00000100 | -0.26% | 0.00038720 | 0.00039710 | 0.00037690 | 2,181.00 |
| Mar 24 2024 | 0.00038490 | -0.00001200 | -3.02% | 0.00039810 | 0.00040710 | 0.00038100 | 2,104.00 |
| Mar 23 2024 | 0.00039700 | 0.00000400 | 1.02% | 0.00039110 | 0.00040250 | 0.00038610 | 4,987.00 |
| Mar 22 2024 | 0.00039260 | 0.00000400 | 1.03% | 0.00038570 | 0.00047000 | 0.00037530 | 21,161.00 |
| Mar 21 2024 | 0.00038880 | 0.00002600 | 7.16% | 0.00036030 | 0.00039600 | 0.00035860 | 4,787.00 |
| Mar 20 2024 | 0.00036320 | -0.00000100 | -0.27% | 0.00036390 | 0.00037020 | 0.00034690 | 4,520.00 |
| Mar 19 2024 | 0.00036470 | -0.00001000 | -2.67% | 0.00037500 | 0.00037760 | 0.00033720 | 9,574.00 |
| Mar 18 2024 | 0.00037500 | -0.00000900 | -2.34% | 0.00038260 | 0.00039970 | 0.00037000 | 7,001.00 |
| Mar 17 2024 | 0.00038400 | 0.00001000 | 2.67% | 0.00037510 | 0.00040200 | 0.00036000 | 6,527.00 |
| Mar 16 2024 | 0.00037430 | -0.00003200 | -7.88% | 0.00040200 | 0.00041480 | 0.00036500 | 9,234.00 |
| Mar 15 2024 | 0.00040630 | -0.00001900 | -4.47% | 0.00041750 | 0.00041750 | 0.00039270 | 4,620.00 |
| Mar 14 2024 | 0.00042540 | 0.00000000 | 0.00% | 0.00042540 | 0.00042540 | 0.00042540 | 0.00 |
| Mar 13 2024 | 0.00042540 | -0.00000060 | -0.14% | 0.00042200 | 0.00044980 | 0.00040680 | 15,995.00 |
| Mar 12 2024 | 0.00042600 | 0.00002500 | 6.24% | 0.00040060 | 0.00043470 | 0.00039660 | 19,958.00 |
| Mar 11 2024 | 0.00040060 | 0.00000400 | 1.01% | 0.00039780 | 0.00040910 | 0.00038700 | 5,357.00 |
| Mar 10 2024 | 0.00039700 | -0.00001700 | -4.11% | 0.00041100 | 0.00041860 | 0.00038420 | 5,740.00 |
| Mar 09 2024 | 0.00041400 | 0.00002600 | 6.70% | 0.00038770 | 0.00041660 | 0.00038300 | 5,434.00 |
| Mar 08 2024 | 0.00038800 | 0.00000400 | 1.04% | 0.00038200 | 0.00040060 | 0.00037340 | 8,184.00 |
| Mar 07 2024 | 0.00038400 | 0.00001300 | 3.50% | 0.00037380 | 0.00038500 | 0.00035850 | 5,202.00 |
| Mar 06 2024 | 0.00037130 | 0.00001300 | 3.63% | 0.00035940 | 0.00038240 | 0.00035240 | 4,634.00 |
| Mar 05 2024 | 0.00035820 | -0.00000600 | -1.65% | 0.00036320 | 0.00038930 | 0.00034950 | 5,818.00 |
| Mar 04 2024 | 0.00036440 | -0.00004400 | -10.76% | 0.00040620 | 0.00042320 | 0.00036100 | 12,982.00 |
| Mar 03 2024 | 0.00040880 | 0.00001100 | 2.77% | 0.00038880 | 0.00042670 | 0.00038410 | 14,884.00 |
| Mar 02 2024 | 0.00039770 | 0.00003900 | 10.86% | 0.00036310 | 0.00041270 | 0.00033500 | 15,432.00 |
| Mar 01 2024 | 0.00035900 | 0.00001800 | 5.27% | 0.00034600 | 0.00036100 | 0.00032120 | 6,215.00 |
| Feb 29 2024 | 0.00034130 | 0.00000300 | 0.89% | 0.00034060 | 0.00035500 | 0.00033680 | 5,432.00 |
| Feb 28 2024 | 0.00033850 | -0.00004100 | -10.80% | 0.00038340 | 0.00038970 | 0.00033780 | 5,905.00 |
| Feb 27 2024 | 0.00037950 | -0.00000800 | -2.07% | 0.00038520 | 0.00041640 | 0.00037600 | 6,609.00 |
| Feb 26 2024 | 0.00038740 | -0.00001400 | -3.49% | 0.00040140 | 0.00040230 | 0.00037910 | 3,261.00 |
| Feb 25 2024 | 0.00040140 | 0.00000300 | 0.75% | 0.00040400 | 0.00042370 | 0.00038870 | 5,127.00 |
| Feb 24 2024 | 0.00039850 | 0.00002900 | 7.86% | 0.00036760 | 0.00042700 | 0.00036190 | 18,977.00 |
| Feb 23 2024 | 0.00036900 | 0.00001700 | 4.83% | 0.00035430 | 0.00038670 | 0.00034750 | 11,048.00 |
| Feb 22 2024 | 0.00035200 | 0.00001500 | 4.46% | 0.00033950 | 0.00035600 | 0.00033420 | 1,685.00 |
| Feb 21 2024 | 0.00033670 | -0.00000900 | -2.61% | 0.00034520 | 0.00035180 | 0.00033390 | 2,052.00 |
| Feb 20 2024 | 0.00034540 | -0.00000500 | -1.43% | 0.00035000 | 0.00035520 | 0.00034290 | 3,039.00 |
| Feb 19 2024 | 0.00035070 | 0.00000500 | 1.45% | 0.00034770 | 0.00035400 | 0.00034000 | 2,309.00 |
| Feb 18 2024 | 0.00034590 | 0.00000600 | 1.76% | 0.00033880 | 0.00036000 | 0.00033880 | 6,190.00 |
| Feb 17 2024 | 0.00034030 | 0.00000600 | 1.80% | 0.00033180 | 0.00037400 | 0.00032780 | 4,335.00 |
| Feb 16 2024 | 0.00033400 | -0.00000400 | -1.18% | 0.00033500 | 0.00037400 | 0.00032870 | 8,211.00 |
| Feb 15 2024 | 0.00033790 | 0.00001800 | 5.62% | 0.00032010 | 0.00034100 | 0.00031700 | 4,397.00 |
| Feb 14 2024 | 0.00032010 | -0.00000500 | -1.54% | 0.00032560 | 0.00033890 | 0.00031900 | 4,166.00 |
| Feb 13 2024 | 0.00032480 | -0.00000700 | -2.11% | 0.00033280 | 0.00033660 | 0.00032480 | 2,802.00 |
| Feb 12 2024 | 0.00033200 | -0.00000200 | -0.60% | 0.00033520 | 0.00033920 | 0.00032300 | 4,446.00 |
| Feb 11 2024 | 0.00033440 | -0.00001100 | -3.18% | 0.00034560 | 0.00034840 | 0.00033270 | 2,402.00 |
| Feb 10 2024 | 0.00034560 | -0.00000500 | -1.43% | 0.00035000 | 0.00035910 | 0.00033760 | 4,997.00 |
| Feb 09 2024 | 0.00035040 | 0.00000080 | 0.23% | 0.00034970 | 0.00036910 | 0.00033930 | 5,755.00 |
| Feb 08 2024 | 0.00034960 | -0.00000500 | -1.41% | 0.00035470 | 0.00035810 | 0.00034500 | 3,574.00 |
| Feb 07 2024 | 0.00035500 | -0.00000700 | -1.93% | 0.00036150 | 0.00036390 | 0.00035440 | 1,810.00 |
