ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,417.82
      0.12%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. DLP Duck Token (Cryptocurrency:DUCKKKUSD)

      6. DLP Duck Token (Cryptocurrency:DUCKKKUSD) Historical

      DUCKKKUSD DLP Duck Token

      0.008488
      0.000031 (0.37%)
      20:02:20 - Realtime Data

      DUCKKKUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.008461 -0.000309 -3.52% 0.008766 0.008829 0.008376 0.00
      Jun 06 2024 0.00877 -0.000123 -1.38% 0.008892 0.008919 0.008659 0.00
      Jun 05 2024 0.008893 0.000123 1.40% 0.006778 0.044428 0.006607 505,341.00
      Jun 04 2024 0.00877 0.000119 1.37% 0.008662 0.00881 0.008607 0.00
      Jun 03 2024 0.008652 -0.000042 -0.48% 0.008683 0.008854 0.008643 0.00
      Jun 02 2024 0.008694 -0.000077 -0.88% 0.00877 0.008821 0.008627 0.00
      Jun 01 2024 0.00877 0.000115 1.33% 0.008656 0.008801 0.008626 0.00
      May 31 2024 0.008655 0.000039 0.45% 0.008613 0.008838 0.008562 0.00
      May 30 2024 0.008616 -0.000044 -0.51% 0.008663 0.008789 0.008518 0.00
      May 29 2024 0.00866 -0.000182 -2.06% 0.008833 0.008928 0.008605 0.00
      May 28 2024 0.008842 -0.000114 -1.27% 0.008935 0.009026 0.008672 0.00
      May 27 2024 0.008956 0.000159 1.81% 0.006778 0.009132 0.006607 505,341.00
      May 26 2024 0.008797 0.000178 2.07% 0.008625 0.008924 0.008584 0.00
      May 25 2024 0.008619 0.000041 0.48% 0.008561 0.008681 0.008538 0.00
      May 24 2024 0.008578 -0.000067 -0.78% 0.008672 0.008797 0.008364 0.00
      May 23 2024 0.008644 0.000037 0.43% 0.008596 0.009065 0.008211 0.00
      May 22 2024 0.008607 -0.000116 -1.33% 0.008716 0.008769 0.008407 0.00
      May 21 2024 0.008722 0.000303 3.60% 0.008437 0.00882 0.008354 0.00
      May 20 2024 0.008419 0.001362 19.30% 0.006778 0.035728 0.006607 505,341.00
      May 19 2024 0.007057 -0.000128 -1.78% 0.007182 0.007214 0.007034 0.00
      May 18 2024 0.007186 0.000081 1.14% 0.007109 0.007239 0.0071 0.00
      May 17 2024 0.007105 0.000335 4.95% 0.006767 0.00717 0.006747 0.00
      May 16 2024 0.006769 -0.000217 -3.11% 0.006984 0.006994 0.006729 0.00
      May 15 2024 0.006986 0.000356 5.38% 0.006637 0.006994 0.006587 0.00
      May 14 2024 0.00663 -0.000152 -2.24% 0.006778 0.006805 0.00658 0.00
      May 13 2024 0.006782 0.000044 0.65% 0.006843 0.033978 0.00672 505,341.00
      May 12 2024 0.006738 0.000046 0.69% 0.0067 0.006785 0.006678 0.00
      May 11 2024 0.006692 -0.00000200 -0.03% 0.006702 0.006765 0.006645 0.00
      May 10 2024 0.006694 -0.000286 -4.10% 0.006969 0.007021 0.006625 0.00
      May 09 2024 0.00698 0.000143 2.09% 0.006843 0.007032 0.006791 0.00
      May 08 2024 0.006837 -0.000104 -1.50% 0.006928 0.006986 0.006761 0.00
      May 07 2024 0.006942 -0.000116 -1.64% 0.007057 0.007197 0.006919 0.00
      May 06 2024 0.007058 -0.000154 -2.14% 0.00724 0.03714 0.007008 505,341.00
      May 05 2024 0.007212 0.000043 0.60% 0.007167 0.007291 0.007073 0.00
      May 04 2024 0.007169 0.000027 0.38% 0.007134 0.007282 0.007122 0.00
      May 03 2024 0.007142 0.000267 3.88% 0.006876 0.007188 0.00681 0.00
      May 02 2024 0.006876 0.000023 0.34% 0.006845 0.006929 0.006661 0.00
      May 01 2024 0.006853 -0.000097 -1.40% 0.006926 0.006945 0.006473 0.00
      Apr 30 2024 0.00695 -0.000445 -6.02% 0.00738 0.007472 0.006711 0.00
      Apr 29 2024 0.007395 -0.000115 -1.53% 0.00724 0.037014 0.007151 505,341.00
      Apr 28 2024 0.007511 0.000028 0.37% 0.007483 0.007698 0.007471 0.00
      Apr 27 2024 0.007483 0.000288 4.00% 0.007203 0.007544 0.007085 0.00
      Apr 26 2024 0.007195 -0.000066 -0.91% 0.007257 0.007282 0.007139 0.00
      Apr 25 2024 0.007262 0.000051 0.71% 0.007221 0.007335 0.007067 0.00
      Apr 24 2024 0.00721 -0.000194 -2.62% 0.007411 0.007571 0.007139 0.00
      Apr 23 2024 0.007404 0.000041 0.56% 0.007359 0.007504 0.007256 0.00
      Apr 22 2024 0.007363 0.000123 1.69% 0.00724 0.037468 0.007151 505,341.00
      Apr 21 2024 0.00724 -0.00000900 -0.12% 0.007244 0.007352 0.007175 0.00
      Apr 20 2024 0.007249 0.000192 2.71% 0.007027 0.007294 0.006949 0.00
      Apr 19 2024 0.007057 0.00000300 0.04% 0.007042 0.007183 0.006604 0.00
      Apr 18 2024 0.007054 0.000194 2.83% 0.006876 0.007117 0.006802 0.00
      Apr 17 2024 0.00686 -0.000236 -3.33% 0.007091 0.007175 0.006731 0.00
      Apr 16 2024 0.007096 -0.000038 -0.53% 0.007123 0.007186 0.0069 0.00
      Apr 15 2024 0.007134 -0.000137 -1.88% 0.00724 0.007527 0.006986 505,341.00
      Apr 14 2024 0.007271 0.000306 4.39% 0.006918 0.007294 0.006704 0.00
      Apr 13 2024 0.006965 -0.000495 -6.64% 0.007426 0.007588 0.006645 0.00
      Apr 12 2024 0.00746 -0.000607 -7.52% 0.008059 0.008171 0.007202 0.00
      Apr 11 2024 0.008067 -0.000075 -0.92% 0.008133 0.008317 0.007997 0.00
      Apr 10 2024 0.008142 0.000071 0.88% 0.008063 0.008181 0.00786 0.00
      Apr 09 2024 0.008071 -0.000425 -5.00% 0.008506 0.008566 0.007964 0.00
      Apr 08 2024 0.008497 0.00055 6.92% 0.008383 0.039733 0.007872 505,341.00
      Apr 07 2024 0.007947 0.000213 2.76% 0.007716 0.007953 0.007697 0.00
      Apr 06 2024 0.007734 0.000086 1.12% 0.007622 0.007806 0.00762 0.00
      Apr 05 2024 0.007648 -0.00000500 -0.07% 0.00766 0.007697 0.007409 0.00
      Apr 04 2024 0.007654 0.000022 0.29% 0.007602 0.00792 0.007487 0.00
      Apr 03 2024 0.007632 0.000093 1.23% 0.007559 0.007745 0.007381 0.00
      Apr 02 2024 0.007539 -0.000545 -6.74% 0.008064 0.008064 0.007405 0.00
      Apr 01 2024 0.008084 -0.000294 -3.51% 0.008383 0.040707 0.007869 505,341.00
      Mar 31 2024 0.008378 0.000309 3.83% 0.008069 0.008403 0.008069 0.00
      Mar 30 2024 0.008068 -0.000018 -0.22% 0.008076 0.008202 0.008027 0.00
      Mar 29 2024 0.008086 -0.000111 -1.35% 0.008193 0.008238 0.00799 0.00
      Mar 28 2024 0.008198 0.000162 2.01% 0.00805 0.008306 0.007975 0.00
      Mar 27 2024 0.008036 -0.000213 -2.58% 0.008251 0.00843 0.007965 0.00
      Mar 26 2024 0.008249 0.000013 0.16% 0.00824 0.008454 0.008163 0.00
      Mar 25 2024 0.008236 0.000288 3.62% 0.008794 0.008857 0.007896 505,341.00
      Mar 24 2024 0.007949 0.000234 3.03% 0.007696 0.007983 0.007596 0.00
      Mar 23 2024 0.007715 0.000085 1.11% 0.007657 0.00787 0.007526 0.00
      Mar 22 2024 0.00763 -0.000403 -5.02% 0.008041 0.008143 0.00749 0.00
      Mar 21 2024 0.008033 -0.000057 -0.70% 0.008066 0.008244 0.007847 0.00
      Mar 20 2024 0.00809 0.000792 10.84% 0.007267 0.008126 0.007049 0.00
      Mar 19 2024 0.007298 -0.000808 -9.97% 0.008093 0.008132 0.007257 0.00
      Mar 18 2024 0.008107 -0.000251 -3.00% 0.008794 0.042043 0.007973 505,341.00
      Mar 17 2024 0.008358 0.000262 3.24% 0.008163 0.008455 0.007874 0.00
      Mar 16 2024 0.008096 -0.000509 -5.92% 0.008618 0.008689 0.008009 0.00
      Mar 15 2024 0.008605 -0.000329 -3.68% 0.008794 0.008857 0.008256 505,341.00
      Mar 14 2024 0.008934 -0.000281 -3.05% 0.009205 0.009224 0.008562 0.00
      Mar 13 2024 0.009215 0.000076 0.83% 0.009147 0.009382 0.009066 0.00
      Mar 12 2024 0.009139 -0.000222 -2.37% 0.009369 0.009412 0.008862 0.00
      Mar 11 2024 0.009361 0.000424 4.75% 0.008794 0.009407 0.0087 505,341.00
      Mar 10 2024 0.008936 -0.000074 -0.82% 0.008995 0.009127 0.008752 0.00
      Mar 09 2024 0.00901 0.000056 0.63% 0.008952 0.009086 0.008928 0.00

      Your Recent History

      COIN
      DUCKKKUSD
      DLP Duck Token
      EU
      I503T
      I503T
      Delayed Upgrade Clock