Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.DCRNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.07466 | -0.00808 | -9.77% | 0.07467 | 0.07467 | 0.07466 | 515.00 |
| Jul 17 2024 | 0.08274 | 0.00 | 0.00% | 0.08274 | 0.08274 | 0.08274 | 0.00 |
| Jul 16 2024 | 0.08274 | 0.00177 | 2.19% | 0.07859 | 0.08274 | 0.07161 | 3,973.00 |
| Jul 15 2024 | 0.08097 | -0.00726 | -8.23% | 0.092 | 0.092 | 0.08097 | 9,570.00 |
| Jul 14 2024 | 0.08823 | 0.0002 | 0.23% | 0.08823 | 0.08823 | 0.08823 | 56.00 |
| Jul 13 2024 | 0.08803 | -0.00004 | -0.05% | 0.08829 | 0.089 | 0.08803 | 193.00 |
| Jul 12 2024 | 0.08807 | 0.0013 | 1.50% | 0.08745 | 0.08807 | 0.08745 | 973.00 |
| Jul 11 2024 | 0.08677 | -0.0013 | -1.48% | 0.08691 | 0.08704 | 0.08657 | 7,412.00 |
| Jul 10 2024 | 0.08807 | 0.00 | 0.00% | 0.08807 | 0.08807 | 0.08807 | 0.00 |
| Jul 09 2024 | 0.08807 | -0.00041 | -0.46% | 0.08706 | 0.08808 | 0.08706 | 530.00 |
| Jul 08 2024 | 0.08848 | 0.00232 | 2.69% | 0.08619 | 0.09741 | 0.08589 | 88,165.00 |
| Jul 07 2024 | 0.08616 | -0.00005 | -0.06% | 0.08617 | 0.08623 | 0.08616 | 159,307.00 |
| Jul 06 2024 | 0.08621 | 0.00001 | 0.01% | 0.08621 | 0.08638 | 0.08602 | 162,936.00 |
| Jul 05 2024 | 0.0862 | -0.01692 | -16.41% | 0.09645 | 0.09645 | 0.08602 | 111,316.00 |
| Jul 04 2024 | 0.10312 | -0.00388 | -3.63% | 0.10282 | 0.10312 | 0.09528 | 6,673.00 |
| Jul 03 2024 | 0.107 | 0.00676 | 6.74% | 0.10573 | 0.107 | 0.10102 | 3,301.00 |
| Jul 02 2024 | 0.10024 | -0.01884 | -15.82% | 0.11899 | 0.1196 | 0.10022 | 23,417.00 |
| Jul 01 2024 | 0.11908 | 0.01626 | 15.81% | 0.10885 | 0.11917 | 0.10823 | 2,742.00 |
| Jun 30 2024 | 0.10282 | -0.00885 | -7.93% | 0.10549 | 0.10549 | 0.10282 | 66.00 |
| Jun 29 2024 | 0.11167 | 0.00063 | 0.57% | 0.10849 | 0.11458 | 0.09665 | 40,290.00 |
| Jun 28 2024 | 0.11104 | 0.00554 | 5.25% | 0.10549 | 0.11747 | 0.09523 | 3,389.00 |
| Jun 27 2024 | 0.1055 | -0.02431 | -18.73% | 0.11972 | 0.1266 | 0.10022 | 17,714.00 |
| Jun 26 2024 | 0.12981 | 0.03531 | 37.37% | 0.09445 | 0.12981 | 0.09369 | 126,304.00 |
| Jun 25 2024 | 0.0945 | -0.00577 | -5.75% | 0.10609 | 0.11003 | 0.09366 | 79,746.00 |
| Jun 24 2024 | 0.10027 | -0.00398 | -3.82% | 0.10356 | 0.10373 | 0.10023 | 34,937.00 |
| Jun 23 2024 | 0.10425 | -0.00575 | -5.23% | 0.10549 | 0.110 | 0.10283 | 58,080.00 |
| Jun 22 2024 | 0.110 | 0.00 | 0.00% | 0.10549 | 0.110 | 0.10282 | 1,234.00 |
| Jun 21 2024 | 0.110 | 0.01221 | 12.49% | 0.09799 | 0.110 | 0.09799 | 1,448.00 |
| Jun 20 2024 | 0.09779 | -0.01221 | -11.10% | 0.10549 | 0.110 | 0.09768 | 2,183.00 |
| Jun 19 2024 | 0.110 | 0.01264 | 12.98% | 0.09736 | 0.110 | 0.09735 | 1,244.00 |
| Jun 18 2024 | 0.09736 | -0.00292 | -2.91% | 0.10579 | 0.110 | 0.09736 | 6,199.00 |
| Jun 17 2024 | 0.10028 | -0.00845 | -7.77% | 0.10282 | 0.110 | 0.10022 | 1,089.00 |
| Jun 16 2024 | 0.10873 | -0.00027 | -0.25% | 0.10549 | 0.10873 | 0.09708 | 1,362.00 |
| Jun 15 2024 | 0.109 | 0.02058 | 23.28% | 0.09333 | 0.10968 | 0.09046 | 3,120.00 |
| Jun 14 2024 | 0.08842 | -0.00958 | -9.78% | 0.09831 | 0.11673 | 0.08842 | 3,723.00 |
| Jun 13 2024 | 0.098 | -0.01209 | -10.98% | 0.11104 | 0.11673 | 0.098 | 29,434.00 |
| Jun 12 2024 | 0.11009 | -0.00664 | -5.69% | 0.11104 | 0.11104 | 0.10823 | 161.00 |
| Jun 11 2024 | 0.11673 | -0.01169 | -9.10% | 0.12816 | 0.12851 | 0.10823 | 24,095.00 |
| Jun 10 2024 | 0.12842 | 0.03313 | 34.77% | 0.09568 | 0.12981 | 0.09521 | 13,999.00 |
| Jun 09 2024 | 0.09529 | -0.00764 | -7.42% | 0.10341 | 0.12118 | 0.08816 | 32,009.00 |
| Jun 08 2024 | 0.10293 | 0.01248 | 13.80% | 0.09332 | 0.10305 | 0.09045 | 3,282.00 |
| Jun 07 2024 | 0.09045 | -0.00063 | -0.69% | 0.09105 | 0.09333 | 0.08378 | 41,903.00 |
| Jun 06 2024 | 0.09108 | -0.00342 | -3.62% | 0.09457 | 0.09498 | 0.08816 | 80,581.00 |
| Jun 05 2024 | 0.0945 | 0.00843 | 9.79% | 0.08607 | 0.0945 | 0.08593 | 2,028.00 |
| Jun 04 2024 | 0.08607 | -0.00651 | -7.03% | 0.08816 | 0.08816 | 0.08593 | 132.00 |
| Jun 03 2024 | 0.09258 | 0.00 | 0.00% | 0.08816 | 0.09258 | 0.08612 | 311.00 |
| Jun 02 2024 | 0.09258 | 0.00413 | 4.67% | 0.0885 | 0.09258 | 0.08277 | 17,459.00 |
| Jun 01 2024 | 0.08845 | -0.00014 | -0.16% | 0.08856 | 0.09088 | 0.08775 | 119,367.00 |
| May 31 2024 | 0.08859 | -0.00838 | -8.64% | 0.09685 | 0.09712 | 0.08775 | 114,000.00 |
| May 30 2024 | 0.09697 | 0.00304 | 3.24% | 0.09382 | 0.1266 | 0.093 | 53,662.00 |
| May 29 2024 | 0.09393 | 0.0005 | 0.54% | 0.09327 | 0.09514 | 0.0928 | 106,743.00 |
| May 28 2024 | 0.09343 | 0.00014 | 0.15% | 0.09482 | 0.09593 | 0.09317 | 125,903.00 |
| May 27 2024 | 0.09329 | -0.00247 | -2.58% | 0.09098 | 0.12043 | 0.09098 | 63,393.00 |
| May 26 2024 | 0.09576 | 0.00622 | 6.95% | 0.09333 | 0.10013 | 0.09067 | 9,052.00 |
| May 25 2024 | 0.08954 | 0.00215 | 2.46% | 0.08756 | 0.10015 | 0.08729 | 73,058.00 |
| May 24 2024 | 0.08739 | 0.01736 | 24.79% | 0.07378 | 0.09105 | 0.07378 | 7,901.00 |
| May 23 2024 | 0.07003 | -0.02963 | -29.73% | 0.09521 | 0.09726 | 0.06997 | 10,910.00 |
| May 22 2024 | 0.09966 | -0.00002 | -0.02% | 0.10341 | 0.10447 | 0.09127 | 2,779.00 |
| May 21 2024 | 0.09968 | -0.00718 | -6.72% | 0.10282 | 0.10844 | 0.09966 | 527.00 |
| May 20 2024 | 0.10686 | 0.00607 | 6.02% | 0.09726 | 0.10686 | 0.09521 | 1,541.00 |
| May 19 2024 | 0.10079 | 0.00705 | 7.52% | 0.09473 | 0.10079 | 0.09463 | 32,635.00 |
| May 18 2024 | 0.09374 | -0.00719 | -7.12% | 0.10288 | 0.10885 | 0.08407 | 61,283.00 |
| May 17 2024 | 0.10093 | -0.0138 | -12.03% | 0.11458 | 0.11647 | 0.08817 | 136,592.00 |
| May 16 2024 | 0.11473 | 0.01201 | 11.69% | 0.10476 | 0.11623 | 0.09778 | 98,254.00 |
| May 15 2024 | 0.10272 | -0.00175 | -1.68% | 0.10221 | 0.10272 | 0.10221 | 166.00 |
| May 14 2024 | 0.10447 | -0.00256 | -2.39% | 0.10705 | 0.10705 | 0.10022 | 31,059.00 |
| May 13 2024 | 0.10703 | 0.00421 | 4.09% | 0.10687 | 0.11011 | 0.10687 | 90,050.00 |
| May 12 2024 | 0.10282 | 0.00003 | 0.03% | 0.10279 | 0.10885 | 0.09985 | 25,961.00 |
| May 11 2024 | 0.10279 | -0.01607 | -13.52% | 0.11871 | 0.11964 | 0.09986 | 42,503.00 |
| May 10 2024 | 0.11886 | -0.00015 | -0.13% | 0.11901 | 0.12118 | 0.11672 | 98,336.00 |
| May 09 2024 | 0.11901 | -0.00074 | -0.62% | 0.11979 | 0.120 | 0.11384 | 97,721.00 |
| May 08 2024 | 0.11975 | 0.00025 | 0.21% | 0.11384 | 0.12007 | 0.11384 | 57,820.00 |
| May 07 2024 | 0.1195 | 0.00841 | 7.57% | 0.11744 | 0.1195 | 0.11105 | 666.00 |
| May 06 2024 | 0.11109 | -0.00633 | -5.39% | 0.11741 | 0.1194 | 0.11104 | 1,024.00 |
| May 05 2024 | 0.11742 | 0.00496 | 4.41% | 0.11239 | 0.11742 | 0.10311 | 16,890.00 |
| May 04 2024 | 0.11246 | 0.00126 | 1.13% | 0.11741 | 0.11769 | 0.11104 | 72,532.00 |
| May 03 2024 | 0.1112 | -0.00292 | -2.56% | 0.11422 | 0.11815 | 0.11104 | 10,345.00 |
| May 02 2024 | 0.11412 | -0.00389 | -3.30% | 0.11806 | 0.12013 | 0.11384 | 36,796.00 |
| May 01 2024 | 0.11801 | -0.00546 | -4.42% | 0.11676 | 0.11805 | 0.11676 | 236.00 |
| Apr 30 2024 | 0.12347 | 0.00445 | 3.74% | 0.11855 | 0.12347 | 0.11449 | 7,951.00 |
| Apr 29 2024 | 0.11902 | -0.00065 | -0.54% | 0.125 | 0.125 | 0.11445 | 7,457.00 |
| Apr 28 2024 | 0.11967 | -0.00151 | -1.25% | 0.12118 | 0.125 | 0.11967 | 4,424.00 |
| Apr 27 2024 | 0.12118 | 0.00734 | 6.45% | 0.12044 | 0.12118 | 0.11108 | 1,452.00 |
| Apr 26 2024 | 0.11384 | -0.00013 | -0.11% | 0.11396 | 0.12118 | 0.10913 | 6,181.00 |
| Apr 25 2024 | 0.11397 | -0.00873 | -7.11% | 0.1227 | 0.1227 | 0.11396 | 11,960.00 |
| Apr 24 2024 | 0.1227 | 0.00291 | 2.43% | 0.12002 | 0.12981 | 0.11969 | 1,961.00 |
| Apr 23 2024 | 0.11979 | -0.00129 | -1.07% | 0.12101 | 0.12467 | 0.11979 | 47,449.00 |
| Apr 22 2024 | 0.12108 | -0.00042 | -0.35% | 0.1213 | 0.12154 | 0.1198 | 110,568.00 |
| Apr 21 2024 | 0.1215 | 0.00478 | 4.10% | 0.11676 | 0.12979 | 0.11676 | 63,426.00 |
| Apr 20 2024 | 0.11672 | -0.00295 | -2.47% | 0.11946 | 0.1298 | 0.11672 | 2,684.00 |
