DHCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.788054 | 0.008307 | 1.07% | 0.779321 | 0.801562 | 0.770512 | 0.00 |
Jul 22 2024 | 0.779747 | -0.017739 | -2.22% | 0.767666 | 0.794015 | 0.76628 | 0.00 |
Jul 21 2024 | 0.797486 | -0.00007 | -0.01% | 0.796304 | 0.802614 | 0.776493 | 0.00 |
Jul 20 2024 | 0.797556 | 0.003561 | 0.45% | 0.793803 | 0.801403 | 0.7886 | 0.00 |
Jul 19 2024 | 0.793995 | 0.017255 | 2.22% | 0.773781 | 0.801657 | 0.764856 | 0.00 |
Jul 18 2024 | 0.77674 | 0.008728 | 1.14% | 0.767666 | 0.790055 | 0.76628 | 0.00 |
Jul 17 2024 | 0.768012 | -0.013229 | -1.69% | 0.781137 | 0.796198 | 0.764768 | 0.00 |
Jul 16 2024 | 0.781241 | -0.008327 | -1.05% | 0.789793 | 0.792021 | 0.758598 | 0.00 |
Jul 15 2024 | 0.789569 | 0.05185 | 7.03% | 0.719701 | 0.790669 | 0.716517 | 0.00 |
Jul 14 2024 | 0.737718 | 0.018185 | 2.53% | 0.719701 | 0.739663 | 0.716517 | 0.00 |
Jul 13 2024 | 0.719533 | 0.010492 | 1.48% | 0.709055 | 0.724942 | 0.705192 | 0.00 |
Jul 12 2024 | 0.709041 | 0.007256 | 1.03% | 0.701364 | 0.714978 | 0.689962 | 0.00 |
Jul 11 2024 | 0.701785 | -0.00062 | -0.09% | 0.701183 | 0.727541 | 0.692079 | 0.00 |
Jul 10 2024 | 0.702405 | 0.007268 | 1.05% | 0.693433 | 0.713053 | 0.685771 | 0.00 |
Jul 09 2024 | 0.695138 | 0.012482 | 1.83% | 0.682728 | 0.703359 | 0.680149 | 0.00 |
Jul 08 2024 | 0.682656 | 0.020791 | 3.14% | 0.795487 | 0.795562 | 0.657311 | 0.00 |
Jul 07 2024 | 0.661864 | -0.032377 | -4.66% | 0.693267 | 0.69562 | 0.661864 | 0.00 |
Jul 06 2024 | 0.694241 | 0.019068 | 2.82% | 0.674738 | 0.697338 | 0.669807 | 0.00 |
Jul 05 2024 | 0.675173 | -0.020533 | -2.95% | 0.689783 | 0.703467 | 0.641218 | 0.00 |
Jul 04 2024 | 0.695706 | -0.050279 | -6.74% | 0.746653 | 0.749322 | 0.69233 | 0.00 |
Jul 03 2024 | 0.745985 | -0.027554 | -3.56% | 0.773847 | 0.775595 | 0.735862 | 0.00 |
Jul 02 2024 | 0.773539 | -0.004827 | -0.62% | 0.778038 | 0.783354 | 0.769459 | 0.00 |
Jul 01 2024 | 0.778366 | 0.000577 | 0.07% | 0.795487 | 0.795562 | 0.764319 | 0.00 |
Jun 30 2024 | 0.777789 | 0.014373 | 1.88% | 0.763898 | 0.781859 | 0.758614 | 0.00 |
Jun 29 2024 | 0.763416 | -0.000652 | -0.09% | 0.764059 | 0.77026 | 0.762307 | 0.00 |
Jun 28 2024 | 0.764068 | -0.015493 | -1.99% | 0.780875 | 0.788323 | 0.761383 | 0.00 |
Jun 27 2024 | 0.779561 | 0.017295 | 2.27% | 0.762678 | 0.785285 | 0.76143 | 0.00 |
Jun 26 2024 | 0.762266 | -0.00617 | -0.80% | 0.795487 | 0.795562 | 0.753006 | 0.00 |
Jun 25 2024 | 0.768436 | 0.009253 | 1.22% | 0.759861 | 0.775567 | 0.755197 | 0.00 |
Jun 24 2024 | 0.759182 | -0.014952 | -1.93% | 0.773987 | 0.776552 | 0.733351 | 0.00 |
Jun 23 2024 | 0.774134 | -0.016965 | -2.14% | 0.791095 | 0.796542 | 0.771918 | 0.00 |
Jun 22 2024 | 0.791099 | -0.005269 | -0.66% | 0.79687 | 0.79687 | 0.787187 | 0.00 |
Jun 21 2024 | 0.796368 | 0.001014 | 0.13% | 0.794855 | 0.802805 | 0.780238 | 0.00 |
Jun 20 2024 | 0.795353 | -0.008873 | -1.10% | 0.804324 | 0.81869 | 0.78915 | 0.00 |
Jun 19 2024 | 0.804226 | 0.016671 | 2.12% | 0.787966 | 0.811621 | 0.784481 | 0.00 |
Jun 18 2024 | 0.787556 | -0.005764 | -0.73% | 0.795487 | 0.795562 | 0.764319 | 0.00 |
Jun 17 2024 | 0.79332 | -0.026221 | -3.20% | 0.830535 | 0.84114 | 0.786068 | 0.00 |
Jun 16 2024 | 0.819541 | 0.012407 | 1.54% | 0.806581 | 0.826351 | 0.801643 | 0.00 |
Jun 15 2024 | 0.807134 | 0.019335 | 2.45% | 0.787839 | 0.812771 | 0.786218 | 0.00 |
Jun 14 2024 | 0.787798 | 0.001793 | 0.23% | 0.786856 | 0.798464 | 0.761618 | 0.00 |
Jun 13 2024 | 0.786005 | -0.02004 | -2.49% | 0.805214 | 0.805843 | 0.77669 | 0.00 |
Jun 12 2024 | 0.806045 | 0.013865 | 1.75% | 0.792444 | 0.827101 | 0.784522 | 0.00 |
Jun 11 2024 | 0.792179 | -0.037928 | -4.57% | 0.830474 | 0.830984 | 0.777526 | 0.00 |
Jun 10 2024 | 0.830107 | -0.008554 | -1.02% | 0.830535 | 0.84114 | 0.82488 | 0.00 |
Jun 09 2024 | 0.838661 | 0.004868 | 0.58% | 0.833202 | 0.841718 | 0.830257 | 0.00 |
Jun 08 2024 | 0.833793 | 0.000903 | 0.11% | 0.832528 | 0.83944 | 0.830716 | 0.00 |
Jun 07 2024 | 0.83289 | -0.030441 | -3.53% | 0.86291 | 0.869154 | 0.824533 | 0.00 |
Jun 06 2024 | 0.863331 | -0.012111 | -1.38% | 0.875294 | 0.878013 | 0.852363 | 0.00 |
Jun 05 2024 | 0.875441 | 0.012104 | 1.40% | 0.830535 | 0.879992 | 0.82488 | 0.00 |
Jun 04 2024 | 0.863338 | 0.011687 | 1.37% | 0.852723 | 0.867254 | 0.847238 | 0.00 |
Jun 03 2024 | 0.85165 | -0.00415 | -0.48% | 0.854795 | 0.871559 | 0.850788 | 0.00 |
Jun 02 2024 | 0.8558 | -0.007542 | -0.87% | 0.86334 | 0.868282 | 0.849264 | 0.00 |
Jun 01 2024 | 0.863342 | 0.011307 | 1.33% | 0.852087 | 0.866351 | 0.849103 | 0.00 |
May 31 2024 | 0.852035 | 0.003842 | 0.45% | 0.847874 | 0.87003 | 0.842832 | 0.00 |
May 30 2024 | 0.848193 | -0.004286 | -0.50% | 0.852807 | 0.865135 | 0.838525 | 0.00 |
May 29 2024 | 0.852479 | -0.017916 | -2.06% | 0.869478 | 0.878874 | 0.847086 | 0.00 |
May 28 2024 | 0.870395 | -0.011253 | -1.28% | 0.879601 | 0.888467 | 0.853618 | 0.00 |
May 27 2024 | 0.881647 | 0.015665 | 1.81% | 0.830535 | 0.898965 | 0.82488 | 0.00 |
May 26 2024 | 0.865982 | 0.017535 | 2.07% | 0.849065 | 0.878448 | 0.845026 | 0.00 |
May 25 2024 | 0.848447 | 0.004082 | 0.48% | 0.842752 | 0.854562 | 0.840454 | 0.00 |
May 24 2024 | 0.844364 | -0.006557 | -0.77% | 0.853649 | 0.865953 | 0.823344 | 0.00 |
May 23 2024 | 0.850921 | 0.003681 | 0.43% | 0.846187 | 0.892395 | 0.808284 | 0.00 |
May 22 2024 | 0.84724 | -0.01137 | -1.32% | 0.85796 | 0.863252 | 0.827533 | 0.00 |
May 21 2024 | 0.85861 | 0.02983 | 3.60% | 0.830535 | 0.868278 | 0.822328 | 0.00 |
May 20 2024 | 0.828781 | 0.13406 | 19.30% | 0.673604 | 0.834088 | 0.670697 | 0.00 |
May 19 2024 | 0.694721 | -0.012638 | -1.79% | 0.707024 | 0.710185 | 0.692427 | 0.00 |
May 18 2024 | 0.707359 | 0.007983 | 1.14% | 0.699799 | 0.712562 | 0.69891 | 0.00 |
May 17 2024 | 0.699376 | 0.033013 | 4.95% | 0.666146 | 0.705824 | 0.664201 | 0.00 |
May 16 2024 | 0.666363 | -0.021357 | -3.11% | 0.687537 | 0.688438 | 0.662374 | 0.00 |
May 15 2024 | 0.68772 | 0.035089 | 5.38% | 0.65336 | 0.68852 | 0.648404 | 0.00 |
May 14 2024 | 0.652631 | -0.014961 | -2.24% | 0.667171 | 0.669902 | 0.647725 | 0.00 |
May 13 2024 | 0.667593 | 0.004293 | 0.65% | 0.673604 | 0.681739 | 0.661518 | 0.00 |
May 12 2024 | 0.6633 | 0.004558 | 0.69% | 0.65953 | 0.667882 | 0.657402 | 0.00 |
May 11 2024 | 0.658742 | -0.000217 | -0.03% | 0.659702 | 0.665924 | 0.654171 | 0.00 |
May 10 2024 | 0.65896 | -0.028159 | -4.10% | 0.685977 | 0.691094 | 0.652149 | 0.00 |
May 09 2024 | 0.687118 | 0.014042 | 2.09% | 0.673604 | 0.692178 | 0.668491 | 0.00 |
May 08 2024 | 0.673076 | -0.01027 | -1.50% | 0.682035 | 0.68772 | 0.665566 | 0.00 |
May 07 2024 | 0.683346 | -0.011422 | -1.64% | 0.694712 | 0.708507 | 0.681093 | 0.00 |
May 06 2024 | 0.694769 | -0.015167 | -2.14% | 0.691692 | 0.726015 | 0.684021 | 0.00 |
May 05 2024 | 0.709936 | 0.004245 | 0.60% | 0.7055 | 0.717724 | 0.696276 | 0.00 |
May 04 2024 | 0.705691 | 0.002613 | 0.37% | 0.702247 | 0.716853 | 0.701074 | 0.00 |
May 03 2024 | 0.703078 | 0.026239 | 3.88% | 0.676823 | 0.707595 | 0.670366 | 0.00 |
May 02 2024 | 0.676839 | 0.002257 | 0.33% | 0.673812 | 0.68206 | 0.655665 | 0.00 |
May 01 2024 | 0.674582 | -0.009555 | -1.40% | 0.681779 | 0.683652 | 0.637161 | 0.00 |
Apr 30 2024 | 0.684136 | -0.043847 | -6.02% | 0.726443 | 0.735579 | 0.660615 | 0.00 |
Apr 29 2024 | 0.727983 | -0.011348 | -1.53% | 0.691692 | 0.731877 | 0.684021 | 0.00 |
Apr 28 2024 | 0.739331 | 0.002712 | 0.37% | 0.736641 | 0.757806 | 0.735473 | 0.00 |
Apr 27 2024 | 0.736618 | 0.028315 | 4.00% | 0.709032 | 0.742618 | 0.697438 | 0.00 |
Apr 26 2024 | 0.708303 | -0.006536 | -0.91% | 0.714373 | 0.716791 | 0.702725 | 0.00 |
Apr 25 2024 | 0.71484 | 0.005067 | 0.71% | 0.710832 | 0.722074 | 0.69564 | 0.00 |