ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,427.13
      -2.31%
      US Tech 100
      18,601.20
      -3.24%
      Dow Jones
      39,853.87
      -1.25%
      Brent Oil
      80.645
      -0.11%
      Bitcoin
      65,052.68
      -0.49%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. DECENT (Cryptocurrency:DCTGBP)

      6. DECENT (Cryptocurrency:DCTGBP) Historical

      DCTGBP DECENT

      0.051178
      -0.00000032 (0.00%)
      20:02:08 - Realtime Data

      DCTGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 24 2024 0.051125 -0.000466 -0.90% 0.051576 0.052379 0.051054 0.00
      Jul 23 2024 0.051592 -0.001177 -2.23% 0.052825 0.052884 0.051247 0.00
      Jul 22 2024 0.052769 -0.000246 -0.46% 0.050584 0.056274 0.049058 0.00
      Jul 21 2024 0.053015 0.000526 1.00% 0.052457 0.053233 0.051458 0.00
      Jul 20 2024 0.052489 0.000324 0.62% 0.052204 0.052856 0.05186 0.00
      Jul 19 2024 0.052164 0.002281 4.57% 0.04984 0.052748 0.049473 0.00
      Jul 18 2024 0.049883 0.000052 0.10% 0.049825 0.050652 0.049357 0.00
      Jul 17 2024 0.049832 -0.000889 -1.75% 0.050826 0.051411 0.049721 0.00
      Jul 16 2024 0.05072 0.000252 0.50% 0.050517 0.050878 0.048682 0.00
      Jul 15 2024 0.050468 0.002893 6.08% 0.050584 0.056274 0.048526 0.00
      Jul 14 2024 0.047575 0.00142 3.08% 0.046102 0.047723 0.046102 0.00
      Jul 13 2024 0.046155 0.001136 2.52% 0.045047 0.046484 0.044969 0.00
      Jul 12 2024 0.045019 0.000167 0.37% 0.044784 0.045496 0.04426 0.00
      Jul 11 2024 0.044852 -0.000548 -1.21% 0.04539 0.046282 0.044718 0.00
      Jul 10 2024 0.0454 -0.000446 -0.97% 0.045719 0.046855 0.044949 0.00
      Jul 09 2024 0.045846 0.001196 2.68% 0.044628 0.045984 0.044431 0.00
      Jul 08 2024 0.04465 0.000286 0.65% 0.050584 0.056274 0.043282 0.00
      Jul 07 2024 0.044364 -0.001534 -3.34% 0.045849 0.046083 0.044364 0.00
      Jul 06 2024 0.045898 0.001167 2.61% 0.044563 0.046138 0.044215 0.00
      Jul 05 2024 0.044731 -0.000622 -1.37% 0.045136 0.045477 0.042621 0.00
      Jul 04 2024 0.045353 -0.002353 -4.93% 0.047694 0.047848 0.044993 0.00
      Jul 03 2024 0.047706 -0.001638 -3.32% 0.0494 0.049497 0.047075 0.00
      Jul 02 2024 0.049345 -0.000852 -1.70% 0.050141 0.050487 0.049187 0.00
      Jul 01 2024 0.050197 0.000062 0.12% 0.050584 0.056274 0.049058 0.00
      Jun 30 2024 0.050135 0.001482 3.05% 0.048656 0.050234 0.048472 0.00
      Jun 29 2024 0.048653 0.000432 0.90% 0.048213 0.048844 0.048213 0.00
      Jun 28 2024 0.048221 -0.000962 -1.96% 0.049202 0.04968 0.047932 0.00
      Jun 27 2024 0.049183 0.000522 1.07% 0.048667 0.049704 0.048431 0.00
      Jun 26 2024 0.04866 -0.000502 -1.02% 0.050584 0.056274 0.048578 0.00
      Jun 25 2024 0.049163 0.001131 2.36% 0.047989 0.049507 0.047945 0.00
      Jun 24 2024 0.048031 -0.002576 -5.09% 0.050506 0.050582 0.046615 0.00
      Jun 23 2024 0.050608 -0.000716 -1.40% 0.051335 0.051528 0.050562 0.00
      Jun 22 2024 0.051323 0.000148 0.29% 0.051246 0.051517 0.051061 0.00
      Jun 21 2024 0.051176 -0.000605 -1.17% 0.051742 0.051863 0.050664 0.00
      Jun 20 2024 0.051781 0.000293 0.57% 0.051494 0.052844 0.051484 0.00
      Jun 19 2024 0.051488 -0.000232 -0.45% 0.051735 0.052134 0.05138 0.00
      Jun 18 2024 0.05172 -0.001052 -1.99% 0.052819 0.052819 0.050945 0.00
      Jun 17 2024 0.052773 -0.000311 -0.59% 0.050584 0.056274 0.049058 0.00
      Jun 16 2024 0.053083 0.000352 0.67% 0.052693 0.053298 0.052564 0.00
      Jun 15 2024 0.052731 0.000128 0.24% 0.052574 0.052855 0.052438 0.00
      Jun 14 2024 0.052603 -0.000313 -0.59% 0.052905 0.053669 0.051839 0.00
      Jun 13 2024 0.052916 -0.000956 -1.77% 0.053775 0.053953 0.05252 0.00
      Jun 12 2024 0.053871 0.00042 0.79% 0.053425 0.055024 0.053068 0.00
      Jun 11 2024 0.053451 -0.001684 -3.05% 0.055169 0.055178 0.05255 0.00
      Jun 10 2024 0.055135 -0.000155 -0.28% 0.050584 0.056274 0.049058 0.00
      Jun 09 2024 0.05529 0.00019 0.35% 0.05509 0.055512 0.054998 0.00
      Jun 08 2024 0.0551 0.000036 0.07% 0.055039 0.055241 0.054988 0.00
      Jun 07 2024 0.055065 -0.000867 -1.55% 0.055907 0.056845 0.054637 0.00
      Jun 06 2024 0.055931 -0.000196 -0.35% 0.05612 0.056494 0.055515 0.00
      Jun 05 2024 0.056127 0.000321 0.57% 0.050584 0.056762 0.049058 0.00
      Jun 04 2024 0.055807 0.001598 2.95% 0.054236 0.056106 0.054189 0.00
      Jun 03 2024 0.054209 0.000468 0.87% 0.053631 0.05558 0.053558 0.00
      Jun 02 2024 0.05374 0.00011 0.20% 0.053665 0.054189 0.053363 0.00
      Jun 01 2024 0.053631 0.000135 0.25% 0.053542 0.053722 0.05343 0.00
      May 31 2024 0.053496 -0.000745 -1.37% 0.054224 0.054673 0.05289 0.00
      May 30 2024 0.054241 0.000501 0.93% 0.053838 0.055096 0.053371 0.00
      May 29 2024 0.05374 -0.0004 -0.74% 0.054104 0.054523 0.053385 0.00
      May 28 2024 0.05414 -0.000622 -1.14% 0.05479 0.054882 0.053311 0.00
      May 27 2024 0.054762 0.000451 0.83% 0.050584 0.055709 0.049058 0.00
      May 26 2024 0.054311 -0.000669 -1.22% 0.054932 0.055077 0.05413 0.00
      May 25 2024 0.054981 0.00054 0.99% 0.054365 0.055157 0.054333 0.00
      May 24 2024 0.054441 0.000482 0.89% 0.053865 0.054828 0.053036 0.00
      May 23 2024 0.053959 -0.000858 -1.57% 0.054895 0.055453 0.053078 0.00
      May 22 2024 0.054817 -0.000984 -1.76% 0.055695 0.055817 0.054759 0.00
      May 21 2024 0.055801 -0.00075 -1.33% 0.056442 0.056863 0.054944 0.00
      May 20 2024 0.056552 0.003898 7.40% 0.050584 0.056573 0.049058 0.00
      May 19 2024 0.052654 -0.00062 -1.16% 0.053259 0.053796 0.052412 0.00
      May 18 2024 0.053274 0.000031 0.06% 0.05325 0.053591 0.052987 0.00
      May 17 2024 0.053243 0.0012 2.31% 0.052029 0.053617 0.051958 0.00
      May 16 2024 0.052043 -0.000684 -1.30% 0.052756 0.053027 0.051549 0.00
      May 15 2024 0.052727 0.003367 6.82% 0.049414 0.052896 0.049199 0.00
      May 14 2024 0.04936 -0.001205 -2.38% 0.050584 0.050715 0.048988 0.00
      May 13 2024 0.050565 0.000984 1.98% 0.016717 0.051946 0.015663 0.00
      May 12 2024 0.049581 0.000512 1.04% 0.049113 0.049849 0.048936 0.00
      May 11 2024 0.049069 -0.000115 -0.23% 0.049045 0.049535 0.048811 0.00
      May 10 2024 0.049184 -0.00167 -3.28% 0.050751 0.051074 0.048603 0.00
      May 09 2024 0.050855 0.00145 2.94% 0.049516 0.05106 0.049154 0.00
      May 08 2024 0.049404 -0.001101 -2.18% 0.050394 0.050902 0.04921 0.00
      May 07 2024 0.050506 -0.000295 -0.58% 0.050863 0.051862 0.050345 0.00
      May 06 2024 0.0508 -0.000782 -1.52% 0.016717 0.055 0.015663 0.00
      May 05 2024 0.051582 0.000184 0.36% 0.051519 0.051976 0.050717 0.00
      May 04 2024 0.051398 0.000684 1.35% 0.050629 0.051811 0.050434 0.00
      May 03 2024 0.050713 0.003061 6.42% 0.047624 0.051027 0.047389 0.00
      May 02 2024 0.047652 0.000579 1.23% 0.047051 0.048092 0.045985 0.00
      May 01 2024 0.047073 -0.001938 -3.95% 0.049031 0.049133 0.045773 0.00
      Apr 30 2024 0.049011 -0.002319 -4.52% 0.051345 0.052034 0.047921 0.00
      Apr 29 2024 0.05133 0.000481 0.94% 0.016717 0.051605 0.015663 0.00
      Apr 28 2024 0.05085 -0.000044 -0.09% 0.050802 0.051588 0.050662 0.00
      Apr 27 2024 0.050894 -0.000668 -1.30% 0.051559 0.051658 0.050555 0.00
      Apr 26 2024 0.051562 -0.000498 -0.96% 0.052072 0.052315 0.051248 0.00

      Your Recent History

      COIN
      DCTGBP
      DECENT
      TSXV
      BAT
      Batero Gold
      BIT
      F11472
      Vontobel Financial Produ...
      BIT
      SWLD3L
      Societe Generale Effekten
      BIT
      DATA
      Datrix
      Delayed Upgrade Clock