Register to chat with like-minded investors on our interactive forums.
DCTKNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 9.21 | 0.130 | 1.48% | 9.08 | 9.28 | 9.03 | 0.00 |
| Jul 12 2024 | 9.08 | 0.090 | 1.03% | 8.98 | 9.15 | 8.83 | 0.00 |
| Jul 11 2024 | 8.98 | -0.010 | -0.09% | 8.98 | 9.31 | 8.86 | 0.00 |
| Jul 10 2024 | 8.99 | 0.090 | 1.05% | 8.88 | 9.13 | 8.78 | 0.00 |
| Jul 09 2024 | 8.90 | 0.160 | 1.83% | 8.74 | 9.00 | 8.71 | 0.00 |
| Jul 08 2024 | 8.74 | 0.270 | 3.14% | 10.67 | 10.71 | 8.41 | 0.00 |
| Jul 07 2024 | 8.47 | -0.410 | -4.66% | 8.87 | 8.90 | 8.47 | 0.00 |
| Jul 06 2024 | 8.89 | 0.240 | 2.82% | 8.64 | 8.93 | 8.57 | 0.00 |
| Jul 05 2024 | 8.64 | -0.260 | -2.95% | 8.83 | 9.00 | 8.21 | 0.00 |
| Jul 04 2024 | 8.91 | -0.640 | -6.74% | 9.56 | 9.59 | 8.86 | 0.00 |
| Jul 03 2024 | 9.55 | -0.350 | -3.56% | 9.91 | 9.93 | 9.42 | 0.00 |
| Jul 02 2024 | 9.90 | -0.060 | -0.62% | 9.96 | 10.03 | 9.85 | 0.00 |
| Jul 01 2024 | 9.96 | 0.010 | 0.07% | 10.67 | 10.71 | 9.92 | 0.00 |
| Jun 30 2024 | 9.96 | 0.180 | 1.88% | 9.78 | 10.01 | 9.71 | 0.00 |
| Jun 29 2024 | 9.77 | -0.010 | -0.09% | 9.78 | 9.86 | 9.76 | 0.00 |
| Jun 28 2024 | 9.78 | -0.200 | -1.99% | 10.00 | 10.09 | 9.75 | 0.00 |
| Jun 27 2024 | 9.98 | 0.220 | 2.27% | 9.76 | 10.05 | 9.75 | 0.00 |
| Jun 26 2024 | 9.76 | -0.080 | -0.80% | 10.67 | 10.71 | 9.64 | 0.00 |
| Jun 25 2024 | 9.84 | 0.120 | 1.22% | 9.73 | 9.93 | 9.67 | 0.00 |
| Jun 24 2024 | 9.72 | -0.190 | -1.93% | 9.91 | 9.94 | 9.39 | 0.00 |
| Jun 23 2024 | 9.91 | -0.220 | -2.14% | 10.13 | 10.20 | 9.88 | 0.00 |
| Jun 22 2024 | 10.13 | -0.070 | -0.66% | 10.20 | 10.20 | 10.08 | 0.00 |
| Jun 21 2024 | 10.19 | 0.010 | 0.13% | 10.17 | 10.28 | 9.99 | 0.00 |
| Jun 20 2024 | 10.18 | -0.110 | -1.10% | 10.30 | 10.48 | 10.10 | 0.00 |
| Jun 19 2024 | 10.29 | 0.210 | 2.12% | 10.09 | 10.39 | 10.04 | 0.00 |
| Jun 18 2024 | 10.08 | -0.070 | -0.73% | 10.18 | 10.18 | 9.78 | 0.00 |
| Jun 17 2024 | 10.16 | -0.340 | -3.20% | 10.67 | 10.71 | 10.06 | 0.00 |
| Jun 16 2024 | 10.49 | 0.160 | 1.54% | 10.32 | 10.58 | 10.26 | 0.00 |
| Jun 15 2024 | 10.33 | 0.250 | 2.45% | 10.08 | 10.40 | 10.06 | 0.00 |
| Jun 14 2024 | 10.08 | 0.020 | 0.23% | 10.07 | 10.22 | 9.75 | 0.00 |
| Jun 13 2024 | 10.06 | -0.260 | -2.49% | 10.31 | 10.32 | 9.94 | 0.00 |
| Jun 12 2024 | 10.32 | 0.180 | 1.75% | 10.14 | 10.59 | 10.04 | 0.00 |
| Jun 11 2024 | 10.14 | -0.490 | -4.57% | 10.63 | 10.64 | 9.95 | 0.00 |
| Jun 10 2024 | 10.63 | -0.110 | -1.02% | 10.67 | 10.75 | 10.59 | 0.00 |
| Jun 09 2024 | 10.74 | 0.060 | 0.58% | 10.67 | 10.77 | 10.63 | 0.00 |
| Jun 08 2024 | 10.67 | 0.010 | 0.11% | 10.66 | 10.75 | 10.63 | 0.00 |
| Jun 07 2024 | 10.66 | -0.390 | -3.53% | 11.05 | 11.13 | 10.55 | 0.00 |
| Jun 06 2024 | 11.05 | -0.160 | -1.38% | 11.20 | 11.24 | 10.91 | 0.00 |
| Jun 05 2024 | 11.21 | 0.150 | 1.40% | 8.54 | 11.26 | 8.33 | 0.00 |
| Jun 04 2024 | 11.05 | 0.150 | 1.37% | 10.92 | 11.10 | 10.85 | 0.00 |
| Jun 03 2024 | 10.90 | -0.050 | -0.48% | 10.94 | 11.16 | 10.89 | 0.00 |
| Jun 02 2024 | 10.95 | -0.100 | -0.87% | 11.05 | 11.11 | 10.87 | 0.00 |
| Jun 01 2024 | 11.05 | 0.140 | 1.33% | 10.91 | 11.09 | 10.87 | 0.00 |
| May 31 2024 | 10.91 | 0.050 | 0.45% | 10.85 | 11.14 | 10.79 | 0.00 |
| May 30 2024 | 10.86 | -0.050 | -0.50% | 10.92 | 11.07 | 10.73 | 0.00 |
| May 29 2024 | 10.91 | -0.230 | -2.06% | 11.13 | 11.25 | 10.84 | 0.00 |
| May 28 2024 | 11.14 | -0.140 | -1.28% | 11.26 | 11.37 | 10.93 | 0.00 |
| May 27 2024 | 11.29 | 0.200 | 1.81% | 8.54 | 11.51 | 8.33 | 0.00 |
| May 26 2024 | 11.09 | 0.220 | 2.07% | 10.87 | 11.24 | 10.82 | 0.00 |
| May 25 2024 | 10.86 | 0.050 | 0.48% | 10.79 | 10.94 | 10.76 | 0.00 |
| May 24 2024 | 10.81 | -0.080 | -0.77% | 10.93 | 11.08 | 10.54 | 0.00 |
| May 23 2024 | 10.89 | 0.050 | 0.43% | 10.83 | 11.42 | 10.35 | 0.00 |
| May 22 2024 | 10.85 | -0.150 | -1.32% | 10.98 | 11.05 | 10.59 | 0.00 |
| May 21 2024 | 10.99 | 0.380 | 3.60% | 10.63 | 11.11 | 10.53 | 0.00 |
| May 20 2024 | 10.61 | 1.72 | 19.30% | 8.54 | 10.68 | 8.33 | 0.00 |
| May 19 2024 | 8.89 | -0.160 | -1.79% | 9.05 | 9.09 | 8.86 | 0.00 |
| May 18 2024 | 9.05 | 0.100 | 1.14% | 8.96 | 9.12 | 8.95 | 0.00 |
| May 17 2024 | 8.95 | 0.420 | 4.95% | 8.53 | 9.04 | 8.50 | 0.00 |
| May 16 2024 | 8.53 | -0.270 | -3.11% | 8.80 | 8.81 | 8.48 | 0.00 |
| May 15 2024 | 8.80 | 0.450 | 5.38% | 8.36 | 8.81 | 8.30 | 0.00 |
| May 14 2024 | 8.35 | -0.190 | -2.24% | 8.54 | 8.58 | 8.29 | 0.00 |
| May 13 2024 | 8.55 | 0.050 | 0.65% | 8.62 | 8.73 | 8.47 | 0.00 |
| May 12 2024 | 8.49 | 0.060 | 0.69% | 8.44 | 8.55 | 8.42 | 0.00 |
| May 11 2024 | 8.43 | 0.00 | -0.03% | 8.44 | 8.52 | 8.37 | 0.00 |
| May 10 2024 | 8.44 | -0.360 | -4.10% | 8.78 | 8.85 | 8.35 | 0.00 |
| May 09 2024 | 8.80 | 0.180 | 2.09% | 8.62 | 8.86 | 8.56 | 0.00 |
| May 08 2024 | 8.62 | -0.130 | -1.50% | 8.73 | 8.80 | 8.52 | 0.00 |
| May 07 2024 | 8.75 | -0.150 | -1.64% | 8.89 | 9.07 | 8.72 | 0.00 |
| May 06 2024 | 8.89 | -0.190 | -2.14% | 10.72 | 10.79 | 8.83 | 0.00 |
| May 05 2024 | 9.09 | 0.050 | 0.60% | 9.03 | 9.19 | 8.91 | 0.00 |
| May 04 2024 | 9.03 | 0.030 | 0.37% | 8.99 | 9.18 | 8.97 | 0.00 |
| May 03 2024 | 9.00 | 0.340 | 3.88% | 8.66 | 9.06 | 8.58 | 0.00 |
| May 02 2024 | 8.66 | 0.030 | 0.33% | 8.63 | 8.73 | 8.39 | 0.00 |
| May 01 2024 | 8.64 | -0.120 | -1.40% | 8.73 | 8.75 | 8.16 | 0.00 |
| Apr 30 2024 | 8.76 | -0.560 | -6.02% | 9.30 | 9.42 | 8.46 | 0.00 |
| Apr 29 2024 | 9.32 | -0.150 | -1.53% | 10.72 | 10.79 | 9.05 | 0.00 |
| Apr 28 2024 | 9.46 | 0.030 | 0.37% | 9.43 | 9.70 | 9.41 | 0.00 |
| Apr 27 2024 | 9.43 | 0.360 | 4.00% | 9.08 | 9.51 | 8.93 | 0.00 |
| Apr 26 2024 | 9.07 | -0.080 | -0.91% | 9.14 | 9.18 | 9.00 | 0.00 |
| Apr 25 2024 | 9.15 | 0.060 | 0.71% | 9.10 | 9.24 | 8.90 | 0.00 |
| Apr 24 2024 | 9.09 | -0.240 | -2.62% | 9.34 | 9.54 | 9.00 | 0.00 |
| Apr 23 2024 | 9.33 | 0.050 | 0.56% | 9.27 | 9.46 | 9.14 | 0.00 |
| Apr 22 2024 | 9.28 | 0.150 | 1.69% | 10.72 | 10.79 | 9.19 | 0.00 |
| Apr 21 2024 | 9.12 | -0.010 | -0.12% | 9.13 | 9.26 | 9.04 | 0.00 |
| Apr 20 2024 | 9.13 | 0.240 | 2.71% | 8.85 | 9.19 | 8.76 | 0.00 |
| Apr 19 2024 | 8.89 | 0.00 | 0.05% | 8.87 | 9.05 | 8.32 | 0.00 |
| Apr 18 2024 | 8.89 | 0.240 | 2.83% | 8.66 | 8.97 | 8.57 | 0.00 |
| Apr 17 2024 | 8.64 | -0.300 | -3.33% | 8.94 | 9.04 | 8.48 | 0.00 |
| Apr 16 2024 | 8.94 | -0.050 | -0.53% | 8.98 | 9.05 | 8.69 | 0.00 |
| Apr 15 2024 | 8.99 | -0.170 | -1.88% | 10.72 | 10.79 | 8.80 | 0.00 |
| Apr 14 2024 | 9.16 | 0.390 | 4.39% | 8.72 | 9.19 | 8.45 | 0.00 |
| Apr 13 2024 | 8.78 | -0.620 | -6.63% | 9.36 | 9.56 | 8.37 | 0.00 |
