Register for real-time alerts, custom portfolio, and market movers
DBCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000119 | -0.00000008 | -6.30% | 0.00000127 | 0.00000127 | 0.00000118 | 2,735,274.00 |
| May 10 2024 | 0.00000127 | 0.00000002 | 1.60% | 0.00000125 | 0.00000129 | 0.00000122 | 2,693,553.00 |
| May 09 2024 | 0.00000125 | 0.00 | 0.00% | 0.00000125 | 0.00000128 | 0.00000121 | 2,641,162.00 |
| May 08 2024 | 0.00000125 | 0.00000001 | 0.81% | 0.00000123 | 0.00000126 | 0.00000118 | 2,697,354.00 |
| May 07 2024 | 0.00000124 | 0.00000007 | 5.98% | 0.00000117 | 0.00000135 | 0.00000117 | 2,557,631.00 |
| May 06 2024 | 0.00000117 | -0.00000006 | -4.88% | 0.00000124 | 0.00000128 | 0.00000114 | 2,671,720.00 |
| May 05 2024 | 0.00000123 | 0.00000011 | 9.82% | 0.00000113 | 0.00000126 | 0.00000111 | 2,719,152.00 |
| May 04 2024 | 0.00000112 | -0.00000003 | -2.61% | 0.00000116 | 0.00000118 | 0.00000109 | 2,791,480.00 |
| May 03 2024 | 0.00000115 | 0.00000002 | 1.77% | 0.00000112 | 0.00000116 | 0.00000108 | 2,847,949.00 |
| May 02 2024 | 0.00000113 | -0.00000007 | -5.83% | 0.00000119 | 0.00000119 | 0.00000109 | 2,820,755.00 |
| May 01 2024 | 0.00000120 | 0.00000026 | 27.66% | 0.00000093 | 0.00000121 | 0.00000093 | 3,460,525.00 |
| Apr 30 2024 | 0.00000094 | -0.00000013 | -12.15% | 0.00000107 | 0.00000109 | 0.00000093 | 3,615,567.00 |
| Apr 29 2024 | 0.00000107 | 0.00000001 | 0.94% | 0.00000106 | 0.00000109 | 0.00000104 | 2,915,752.00 |
| Apr 28 2024 | 0.00000106 | 0.00 | 0.00% | 0.00000107 | 0.00000111 | 0.00000103 | 2,961,716.00 |
| Apr 27 2024 | 0.00000106 | -0.00000013 | -10.92% | 0.00000119 | 0.00000122 | 0.00000104 | 2,770,962.00 |
| Apr 26 2024 | 0.00000119 | 0.00000002 | 1.71% | 0.00000117 | 0.00000122 | 0.00000117 | 2,795,592.00 |
| Apr 25 2024 | 0.00000117 | 0.00000003 | 2.63% | 0.00000114 | 0.00000120 | 0.00000112 | 2,989,908.00 |
| Apr 24 2024 | 0.00000114 | -0.00000002 | -1.72% | 0.00000114 | 0.00000118 | 0.00000113 | 2,870,577.00 |
| Apr 23 2024 | 0.00000116 | -0.00000003 | -2.52% | 0.00000119 | 0.00000123 | 0.00000115 | 2,670,554.00 |
| Apr 22 2024 | 0.00000119 | 0.00000001 | 0.85% | 0.00000120 | 0.00000126 | 0.00000114 | 2,512,389.00 |
| Apr 21 2024 | 0.00000118 | -0.00000013 | -9.92% | 0.00000130 | 0.00000133 | 0.00000117 | 2,490,958.00 |
| Apr 20 2024 | 0.00000131 | 0.00000006 | 4.80% | 0.00000126 | 0.00000136 | 0.00000121 | 2,561,032.00 |
| Apr 19 2024 | 0.00000125 | -0.00000006 | -4.58% | 0.00000131 | 0.00000140 | 0.00000124 | 2,647,523.00 |
| Apr 18 2024 | 0.00000131 | 0.00000008 | 6.50% | 0.00000123 | 0.00000135 | 0.00000121 | 2,652,073.00 |
| Apr 17 2024 | 0.00000123 | 0.00000005 | 4.24% | 0.00000118 | 0.00000126 | 0.00000117 | 2,707,130.00 |
| Apr 16 2024 | 0.00000118 | -0.00000012 | -9.23% | 0.00000129 | 0.00000138 | 0.00000113 | 2,227,943.00 |
| Apr 15 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000130 | 0.00000144 | 0.00000124 | 2,579,615.00 |
| Apr 14 2024 | 0.00000129 | 0.00000005 | 4.03% | 0.00000124 | 0.00000132 | 0.00000111 | 2,734,762.00 |
| Apr 13 2024 | 0.00000124 | 0.00 | 0.00% | 0.00000125 | 0.00000129 | 0.00000115 | 1,634,488.00 |
| Apr 12 2024 | 0.00000124 | -0.00000015 | -10.79% | 0.00000139 | 0.00000144 | 0.00000123 | 2,322,487.00 |
| Apr 11 2024 | 0.00000139 | 0.00000009 | 6.92% | 0.00000130 | 0.00000144 | 0.00000126 | 2,079,338.00 |
| Apr 10 2024 | 0.00000130 | -0.00000017 | -11.56% | 0.00000147 | 0.00000148 | 0.00000126 | 2,186,449.00 |
| Apr 09 2024 | 0.00000147 | -0.00000005 | -3.29% | 0.00000153 | 0.00000156 | 0.00000142 | 1,867,488.00 |
| Apr 08 2024 | 0.00000152 | -0.00000019 | -11.11% | 0.00000174 | 0.00000183 | 0.00000070 | 3,673,260.00 |
| Apr 07 2024 | 0.00000171 | 0.00000004 | 2.40% | 0.00000169 | 0.00000250 | 0.00000160 | 2,628,248.00 |
| Apr 06 2024 | 0.00000167 | 0.00000013 | 8.44% | 0.00000154 | 0.00000172 | 0.00000154 | 1,934,508.00 |
| Apr 05 2024 | 0.00000154 | -0.00000016 | -9.41% | 0.00000171 | 0.00000171 | 0.00000151 | 1,960,909.00 |
| Apr 04 2024 | 0.00000170 | 0.00000003 | 1.80% | 0.00000165 | 0.00000185 | 0.00000164 | 1,828,588.00 |
| Apr 03 2024 | 0.00000167 | 0.00000018 | 12.08% | 0.00000150 | 0.00000185 | 0.00000132 | 1,858,372.00 |
| Apr 02 2024 | 0.00000149 | -0.00000010 | -6.29% | 0.00000160 | 0.00000161 | 0.00000137 | 2,207,336.00 |
| Apr 01 2024 | 0.00000159 | -0.00000003 | -1.85% | 0.00000161 | 0.00000163 | 0.00000148 | 1,953,117.00 |
| Mar 31 2024 | 0.00000162 | 0.00000008 | 5.19% | 0.00000152 | 0.00000163 | 0.00000146 | 1,674,530.00 |
| Mar 30 2024 | 0.00000154 | -0.00000006 | -3.75% | 0.00000161 | 0.00000162 | 0.00000148 | 1,816,487.00 |
| Mar 29 2024 | 0.00000160 | -0.00000012 | -6.98% | 0.00000172 | 0.00000176 | 0.00000154 | 1,880,304.00 |
| Mar 28 2024 | 0.00000172 | -0.00000005 | -2.82% | 0.00000179 | 0.00000184 | 0.00000166 | 2,394,978.00 |
| Mar 27 2024 | 0.00000177 | -0.00000005 | -2.75% | 0.00000183 | 0.00000185 | 0.00000170 | 2,590,119.00 |
| Mar 26 2024 | 0.00000182 | -0.00000005 | -2.67% | 0.00000185 | 0.00000191 | 0.00000176 | 2,530,706.00 |
| Mar 25 2024 | 0.00000187 | 0.00000014 | 8.09% | 0.00000175 | 0.00000196 | 0.00000173 | 2,549,234.00 |
| Mar 24 2024 | 0.00000173 | -0.00000016 | -8.47% | 0.00000191 | 0.00000194 | 0.00000171 | 2,425,370.00 |
| Mar 23 2024 | 0.00000189 | -0.00000015 | -7.35% | 0.00000200 | 0.00000212 | 0.00000183 | 2,374,253.00 |
| Mar 22 2024 | 0.00000204 | -0.00000004 | -1.92% | 0.00000205 | 0.00000215 | 0.00000195 | 3,023,105.00 |
| Mar 21 2024 | 0.00000208 | -0.00000005 | -2.35% | 0.00000213 | 0.00000213 | 0.00000194 | 2,012,867.00 |
| Mar 20 2024 | 0.00000213 | -0.00000006 | -2.74% | 0.00000222 | 0.00000349 | 0.00000203 | 2,008,303.00 |
| Mar 19 2024 | 0.00000219 | 0.00000015 | 7.35% | 0.00000197 | 0.00000232 | 0.00000194 | 2,541,426.00 |
| Mar 18 2024 | 0.00000204 | -0.00000005 | -2.39% | 0.00000208 | 0.00000222 | 0.00000194 | 2,136,400.00 |
| Mar 17 2024 | 0.00000209 | 0.00000024 | 12.97% | 0.00000179 | 0.00000399 | 0.00000176 | 2,268,305.00 |
| Mar 16 2024 | 0.00000185 | -0.00000010 | -5.13% | 0.00000181 | 0.00000270 | 0.00000175 | 2,544,118.00 |
| Mar 15 2024 | 0.00000195 | 0.00000018 | 10.17% | 0.00000177 | 0.00000216 | 0.00000164 | 4,502,843.00 |
| Mar 14 2024 | 0.00000177 | 0.00000026 | 17.22% | 0.00000150 | 0.00000180 | 0.00000139 | 4,499,997.00 |
| Mar 13 2024 | 0.00000151 | 0.00000013 | 9.42% | 0.00000138 | 0.00000157 | 0.00000132 | 3,277,782.00 |
| Mar 12 2024 | 0.00000138 | 0.00000003 | 2.22% | 0.00000135 | 0.00000151 | 0.00000129 | 3,082,595.00 |
| Mar 11 2024 | 0.00000135 | -0.00000022 | -14.01% | 0.00000157 | 0.00000162 | 0.00000122 | 3,941,914.00 |
| Mar 10 2024 | 0.00000157 | -0.00000007 | -4.27% | 0.00000165 | 0.00000174 | 0.00000145 | 2,675,135.00 |
| Mar 09 2024 | 0.00000164 | 0.00000009 | 5.81% | 0.00000155 | 0.00000302 | 0.00000138 | 3,205,400.00 |
| Mar 08 2024 | 0.00000155 | 0.00000017 | 12.32% | 0.00000136 | 0.00000161 | 0.00000124 | 2,905,756.00 |
| Mar 07 2024 | 0.00000138 | 0.00000030 | 27.78% | 0.00000107 | 0.00000153 | 0.00000105 | 3,599,445.00 |
| Mar 06 2024 | 0.00000108 | 0.00000006 | 5.88% | 0.00000101 | 0.00000108 | 0.00000086 | 4,368,568.00 |
| Mar 05 2024 | 0.00000102 | -0.00000017 | -14.29% | 0.00000120 | 0.00000121 | 0.00000093 | 4,465,226.00 |
| Mar 04 2024 | 0.00000119 | -0.00000016 | -11.85% | 0.00000137 | 0.00000138 | 0.00000115 | 3,791,662.00 |
| Mar 03 2024 | 0.00000135 | 0.00000003 | 2.27% | 0.00000133 | 0.00000143 | 0.00000126 | 3,401,628.00 |
| Mar 02 2024 | 0.00000132 | -0.00000012 | -8.33% | 0.00000145 | 0.00000145 | 0.00000131 | 3,865,051.00 |
| Mar 01 2024 | 0.00000144 | 0.00000013 | 9.92% | 0.00000130 | 0.00000146 | 0.00000122 | 3,487,409.00 |
| Feb 29 2024 | 0.00000131 | -0.00000023 | -14.94% | 0.00000154 | 0.00000158 | 0.00000116 | 3,656,984.00 |
| Feb 28 2024 | 0.00000154 | -0.00000006 | -3.75% | 0.00000160 | 0.00000171 | 0.00000143 | 2,868,333.00 |
| Feb 27 2024 | 0.00000160 | -0.00000005 | -3.03% | 0.00000156 | 0.00000162 | 0.00000134 | 3,322,978.00 |
| Feb 26 2024 | 0.00000165 | 0.00000018 | 12.24% | 0.00000150 | 0.00000168 | 0.00000150 | 3,394,393.00 |
| Feb 25 2024 | 0.00000147 | 0.00000011 | 8.09% | 0.00000134 | 0.00000161 | 0.00000134 | 3,715,691.00 |
| Feb 24 2024 | 0.00000136 | 0.00000001 | 0.74% | 0.00000135 | 0.00000146 | 0.00000129 | 3,675,545.00 |
| Feb 23 2024 | 0.00000135 | -0.00000005 | -3.57% | 0.00000143 | 0.00000153 | 0.00000122 | 3,951,381.00 |
| Feb 22 2024 | 0.00000140 | 0.00000024 | 20.69% | 0.00000116 | 0.00000146 | 0.00000109 | 4,346,375.00 |
| Feb 21 2024 | 0.00000116 | 0.00000002 | 1.75% | 0.00000114 | 0.00000128 | 0.00000104 | 4,532,107.00 |
| Feb 20 2024 | 0.00000114 | -0.00000009 | -7.32% | 0.00000119 | 0.00000126 | 0.00000105 | 6,705,920.00 |
| Feb 19 2024 | 0.00000123 | 0.00000029 | 30.85% | 0.00000094 | 0.00000124 | 0.00000087 | 9,104,931.00 |
| Feb 18 2024 | 0.00000094 | 0.00000025 | 36.23% | 0.00000069 | 0.00000097 | 0.00000068 | 10,321,309.00 |
| Feb 17 2024 | 0.00000069 | 0.00 | 0.00% | 0.00000069 | 0.00000075 | 0.00000059 | 8,314,146.00 |
| Feb 16 2024 | 0.00000069 | -0.00000003 | -4.17% | 0.00000073 | 0.00000074 | 0.00000067 | 8,041,354.00 |
| Feb 15 2024 | 0.00000072 | -0.00000004 | -5.26% | 0.00000075 | 0.00000076 | 0.00000069 | 7,992,247.00 |
| Feb 14 2024 | 0.00000076 | 0.00000004 | 5.56% | 0.00000072 | 0.00000077 | 0.00000068 | 7,515,237.00 |
| Feb 13 2024 | 0.00000072 | 0.00 | 0.00% | 0.00000072 | 0.00000073 | 0.00000070 | 7,860,054.00 |
| Feb 12 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000075 | 0.00000075 | 0.00000066 | 9,294,511.00 |
| Feb 11 2024 | 0.00000075 | -0.00000003 | -3.85% | 0.00000078 | 0.00000078 | 0.00000073 | 7,301,510.00 |
| Feb 10 2024 | 0.00000078 | -0.00000002 | -2.50% | 0.00000079 | 0.00000080 | 0.00000076 | 7,462,216.00 |
