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 |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00018130 | -0.00000300 | -1.63% | 0.00018400 | 0.00018605 | 0.00017615 | 1,234.00 |
| Jul 26 2024 | 0.00018400 | 0.00000400 | 2.22% | 0.00017955 | 0.00018753 | 0.00017869 | 515.00 |
| Jul 25 2024 | 0.00018040 | -0.00000200 | -1.10% | 0.00018749 | 0.00018751 | 0.00017382 | 1,820.00 |
| Jul 24 2024 | 0.00018210 | -0.00000300 | -1.62% | 0.00018550 | 0.00019028 | 0.00017927 | 7,133.00 |
| Jul 23 2024 | 0.00018550 | -0.00000700 | -3.63% | 0.00018920 | 0.00019481 | 0.00017922 | 6,179.00 |
| Jul 22 2024 | 0.00019300 | 0.00000000 | 0.00% | 0.00019240 | 0.00019869 | 0.00018925 | 9,881,342.00 |
| Jul 21 2024 | 0.00019300 | -0.00000100 | -0.51% | 0.00019400 | 0.00021430 | 0.00019088 | 171,895.00 |
| Jul 20 2024 | 0.00019420 | -0.00000500 | -2.51% | 0.00019900 | 0.00020408 | 0.00019140 | 2,142.00 |
| Jul 19 2024 | 0.00019900 | -0.00000600 | -2.93% | 0.00020380 | 0.00020554 | 0.00019746 | 2,207.00 |
| Jul 18 2024 | 0.00020470 | -0.00001100 | -5.09% | 0.00021830 | 0.00021900 | 0.00020089 | 4,508.00 |
| Jul 17 2024 | 0.00021593 | 0.00000043 | 0.20% | 0.00021550 | 0.00022209 | 0.00021159 | 2,123.00 |
| Jul 16 2024 | 0.00021550 | -0.00000100 | -0.46% | 0.00021650 | 0.00021980 | 0.00021160 | 2,450.00 |
| Jul 15 2024 | 0.00021650 | -0.00000600 | -2.70% | 0.00022320 | 0.00023040 | 0.00021109 | 5,650.00 |
| Jul 14 2024 | 0.00022240 | -0.00000600 | -2.62% | 0.00022880 | 0.00023000 | 0.00021860 | 3,484.00 |
| Jul 13 2024 | 0.00022880 | -0.00000400 | -1.72% | 0.00023220 | 0.00023745 | 0.00022750 | 2,679.00 |
| Jul 12 2024 | 0.00023230 | 0.00000500 | 2.20% | 0.00022850 | 0.00023641 | 0.00022476 | 1,857.00 |
| Jul 11 2024 | 0.00022760 | -0.00000400 | -1.73% | 0.00023170 | 0.00027798 | 0.00022680 | 3,067.00 |
| Jul 10 2024 | 0.00023160 | 0.00000080 | 0.35% | 0.00022990 | 0.00023575 | 0.00022790 | 2,649.00 |
| Jul 09 2024 | 0.00023080 | -0.00000100 | -0.43% | 0.00023060 | 0.00023695 | 0.00022930 | 2,274.00 |
| Jul 08 2024 | 0.00023200 | 0.00000900 | 4.04% | 0.00022600 | 0.00023643 | 0.00021931 | 5,320.00 |
| Jul 07 2024 | 0.00022300 | -0.00001000 | -4.29% | 0.00023360 | 0.00023705 | 0.00022030 | 2,354.00 |
| Jul 06 2024 | 0.00023330 | 0.00000800 | 3.56% | 0.00022600 | 0.00025770 | 0.00021822 | 2,079.00 |
| Jul 05 2024 | 0.00022500 | 0.00000500 | 2.27% | 0.00022000 | 0.00023210 | 0.00020307 | 7,345.00 |
| Jul 04 2024 | 0.00021980 | -0.00000900 | -3.93% | 0.00022300 | 0.00023177 | 0.00021900 | 2,565.00 |
| Jul 03 2024 | 0.00022917 | 0.00000300 | 1.33% | 0.00022680 | 0.00022917 | 0.00021900 | 1,504.00 |
| Jul 02 2024 | 0.00022611 | -0.00000900 | -3.82% | 0.00023560 | 0.00023600 | 0.00022013 | 1,330.00 |
| Jul 01 2024 | 0.00023560 | -0.00000600 | -2.48% | 0.00024310 | 0.00024862 | 0.00023420 | 3,196.00 |
| Jun 30 2024 | 0.00024190 | -0.00000500 | -2.03% | 0.00024500 | 0.00024907 | 0.00023578 | 4,068.00 |
| Jun 29 2024 | 0.00024640 | -0.00001100 | -4.27% | 0.00025740 | 0.00026166 | 0.00024500 | 1,704.00 |
| Jun 28 2024 | 0.00025740 | 0.00000300 | 1.18% | 0.00025400 | 0.00026660 | 0.00025212 | 2,737.00 |
| Jun 27 2024 | 0.00025400 | 0.00000300 | 1.20% | 0.00024980 | 0.00025880 | 0.00024290 | 2,599.00 |
| Jun 26 2024 | 0.00025080 | -0.00000200 | -0.79% | 0.00025260 | 0.00025479 | 0.00024031 | 2,599.00 |
| Jun 25 2024 | 0.00025260 | 0.00000100 | 0.40% | 0.00025300 | 0.00025703 | 0.00024946 | 1,806.00 |
| Jun 24 2024 | 0.00025140 | 0.00001700 | 7.27% | 0.00023410 | 0.00025564 | 0.00023200 | 2,306.00 |
| Jun 23 2024 | 0.00023390 | -0.00000400 | -1.68% | 0.00023700 | 0.00026240 | 0.00023220 | 4,590.00 |
| Jun 22 2024 | 0.00023790 | -0.00000400 | -1.65% | 0.00024000 | 0.00024540 | 0.00023280 | 2,405.00 |
| Jun 21 2024 | 0.00024200 | 0.00000200 | 0.83% | 0.00024000 | 0.00024586 | 0.00023450 | 2,952.00 |
| Jun 20 2024 | 0.00024000 | 0.00001100 | 4.80% | 0.00022940 | 0.00024770 | 0.00022880 | 4,192.00 |
| Jun 19 2024 | 0.00022940 | -0.00000200 | -0.87% | 0.00022980 | 0.00023720 | 0.00022460 | 2,002.00 |
| Jun 18 2024 | 0.00023100 | -0.00000400 | -1.71% | 0.00023549 | 0.00024033 | 0.00022280 | 6,332.00 |
| Jun 17 2024 | 0.00023450 | -0.00003500 | -13.00% | 0.00026840 | 0.00027112 | 0.00023450 | 5,824.00 |
| Jun 16 2024 | 0.00026920 | -0.00000300 | -1.10% | 0.00027150 | 0.00027917 | 0.00026700 | 2,036.00 |
| Jun 15 2024 | 0.00027230 | 0.00000500 | 1.87% | 0.00026760 | 0.00028472 | 0.00026600 | 2,089.00 |
| Jun 14 2024 | 0.00026760 | -0.00000400 | -1.47% | 0.00027160 | 0.00027665 | 0.00026390 | 1,964.00 |
| Jun 13 2024 | 0.00027160 | 0.00000100 | 0.37% | 0.00027000 | 0.00027816 | 0.00026500 | 2,251.00 |
| Jun 12 2024 | 0.00027010 | 0.00000600 | 2.27% | 0.00026550 | 0.00027500 | 0.00026323 | 1,569.00 |
| Jun 11 2024 | 0.00026450 | -0.00000300 | -1.12% | 0.00027044 | 0.00027189 | 0.00026200 | 2,598.00 |
| Jun 10 2024 | 0.00026750 | -0.00001000 | -3.60% | 0.00027750 | 0.00028252 | 0.00026613 | 1,953.00 |
| Jun 09 2024 | 0.00027760 | 0.00000600 | 2.21% | 0.00027300 | 0.00028350 | 0.00026500 | 1,493.00 |
| Jun 08 2024 | 0.00027191 | -0.00001000 | -3.54% | 0.00028270 | 0.00029450 | 0.00026993 | 3,936.00 |
| Jun 07 2024 | 0.00028230 | -0.00002500 | -8.14% | 0.00030780 | 0.00030940 | 0.00027460 | 5,141.00 |
| Jun 06 2024 | 0.00030730 | 0.00001000 | 3.36% | 0.00029610 | 0.00031872 | 0.00028592 | 4,388.00 |
| Jun 05 2024 | 0.00029760 | 0.00001100 | 3.84% | 0.00029400 | 0.00030000 | 0.00028275 | 4,765.00 |
| Jun 04 2024 | 0.00028680 | 0.00000500 | 1.77% | 0.00028190 | 0.00029049 | 0.00027547 | 6,628.00 |
| Jun 03 2024 | 0.00028220 | -0.00000600 | -2.08% | 0.00028820 | 0.00029297 | 0.00028020 | 4,209.00 |
| Jun 02 2024 | 0.00028820 | -0.00000800 | -2.70% | 0.00029500 | 0.00030540 | 0.00028770 | 9,989.00 |
| Jun 01 2024 | 0.00029650 | -0.00001000 | -3.27% | 0.00030670 | 0.00030819 | 0.00029600 | 2,156.00 |
| May 31 2024 | 0.00030600 | 0.00001000 | 3.37% | 0.00029650 | 0.00030850 | 0.00029300 | 3,199.00 |
| May 30 2024 | 0.00029650 | -0.00000300 | -1.00% | 0.00030030 | 0.00030690 | 0.00029090 | 6,715.00 |
| May 29 2024 | 0.00030000 | -0.00000200 | -0.66% | 0.00030170 | 0.00030900 | 0.00029700 | 3,227.00 |
| May 28 2024 | 0.00030170 | -0.00000300 | -0.98% | 0.00030560 | 0.00030623 | 0.00029400 | 4,205.00 |
| May 27 2024 | 0.00030510 | -0.00000800 | -2.56% | 0.00031180 | 0.00031730 | 0.00030082 | 7,654.00 |
| May 26 2024 | 0.00031300 | 0.00001500 | 5.04% | 0.00029760 | 0.00031550 | 0.00029392 | 3,773.00 |
| May 25 2024 | 0.00029760 | 0.00000400 | 1.36% | 0.00029340 | 0.00030450 | 0.00029070 | 3,382.00 |
| May 24 2024 | 0.00029340 | -0.00000600 | -2.01% | 0.00029910 | 0.00030540 | 0.00028940 | 4,652.00 |
| May 23 2024 | 0.00029920 | -0.00000700 | -2.28% | 0.00030710 | 0.00031300 | 0.00029580 | 5,128.00 |
| May 22 2024 | 0.00030640 | -0.00000060 | -0.20% | 0.00030940 | 0.00031172 | 0.00029940 | 4,139.00 |
| May 21 2024 | 0.00030700 | 0.00001000 | 3.37% | 0.00029660 | 0.00031120 | 0.00029080 | 5,707.00 |
| May 20 2024 | 0.00029690 | 0.00000600 | 2.06% | 0.00029280 | 0.00030490 | 0.00028600 | 6,214.00 |
| May 19 2024 | 0.00029130 | -0.00001900 | -6.12% | 0.00031010 | 0.00031150 | 0.00029110 | 3,193.00 |
| May 18 2024 | 0.00031050 | 0.00000100 | 0.32% | 0.00031000 | 0.00032150 | 0.00030700 | 2,697.00 |
| May 17 2024 | 0.00030910 | -0.00000030 | -0.10% | 0.00030850 | 0.00031531 | 0.00030020 | 5,624.00 |
| May 16 2024 | 0.00030940 | 0.00001000 | 3.34% | 0.00031230 | 0.00031450 | 0.00029700 | 6,767.00 |
| May 15 2024 | 0.00029940 | 0.00001000 | 3.46% | 0.00028880 | 0.00030300 | 0.00028640 | 7,109.00 |
| May 14 2024 | 0.00028920 | -0.00000400 | -1.36% | 0.00029400 | 0.00029955 | 0.00028540 | 4,901.00 |
| May 13 2024 | 0.00029320 | -0.00001200 | -3.93% | 0.00029470 | 0.00030756 | 0.00029150 | 5,009.00 |
| May 12 2024 | 0.00030550 | -0.00000600 | -1.92% | 0.00031300 | 0.00031700 | 0.00030500 | 1,746.00 |
| May 11 2024 | 0.00031200 | -0.00000300 | -0.95% | 0.00031500 | 0.00035320 | 0.00031200 | 8,325.00 |
| May 10 2024 | 0.00031450 | -0.00000500 | -1.56% | 0.00031900 | 0.00032790 | 0.00031000 | 2,645.00 |
| May 09 2024 | 0.00031953 | -0.00001300 | -3.91% | 0.00033000 | 0.00033515 | 0.00031470 | 2,754.00 |
| May 08 2024 | 0.00033260 | -0.00000800 | -2.35% | 0.00034000 | 0.00034617 | 0.00032900 | 1,927.00 |
| May 07 2024 | 0.00034030 | 0.00000100 | 0.29% | 0.00033910 | 0.00034792 | 0.00033400 | 2,286.00 |
| May 06 2024 | 0.00033910 | 0.00000300 | 0.89% | 0.00033800 | 0.00034785 | 0.00033214 | 3,358.00 |
| May 05 2024 | 0.00033600 | 0.00000000 | 0.00% | 0.00033540 | 0.00034177 | 0.00032810 | 3,376.00 |
| May 04 2024 | 0.00033600 | -0.00000800 | -2.33% | 0.00034014 | 0.00034640 | 0.00033400 | 2,941.00 |
| May 03 2024 | 0.00034400 | -0.00000500 | -1.43% | 0.00034860 | 0.00035837 | 0.00033900 | 4,382.00 |
| May 02 2024 | 0.00034900 | 0.00001300 | 3.87% | 0.00033510 | 0.00035930 | 0.00032815 | 7,385.00 |
| May 01 2024 | 0.00033590 | 0.00001700 | 5.33% | 0.00031800 | 0.00033590 | 0.00031430 | 4,785.00 |
| Apr 30 2024 | 0.00031870 | -0.00000900 | -2.74% | 0.00032690 | 0.00032893 | 0.00030700 | 3,189.00 |
| Apr 29 2024 | 0.00032800 | 0.00000400 | 1.23% | 0.00032370 | 0.00032930 | 0.00032000 | 5,108.00 |
| Apr 28 2024 | 0.00032400 | -0.00000700 | -2.11% | 0.00033230 | 0.00033650 | 0.00032370 | 1,707.00 |
| Apr 27 2024 | 0.00033100 | 0.00000600 | 1.85% | 0.00032700 | 0.00033400 | 0.00032412 | 1,641.00 |
