DCRNUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 19 2024 | 0.11967 | 0.00 | 0.00% | 0.12661 | 0.12981 | 0.11491 | 10,389.00 |
Apr 18 2024 | 0.11967 | 0.00583 | 5.12% | 0.11384 | 0.12661 | 0.10926 | 19,026.00 |
Apr 17 2024 | 0.11384 | -0.00732 | -6.04% | 0.11672 | 0.12044 | 0.10926 | 11,753.00 |
Apr 16 2024 | 0.12116 | -0.02228 | -15.53% | 0.13558 | 0.14501 | 0.09986 | 6,948.00 |
Apr 15 2024 | 0.14344 | 0.01761 | 14.00% | 0.1258 | 0.14344 | 0.1227 | 7,417.00 |
Apr 14 2024 | 0.12583 | 0.01594 | 14.51% | 0.1118 | 0.1333 | 0.1113 | 11,057.00 |
Apr 13 2024 | 0.10989 | -0.01281 | -10.44% | 0.12981 | 0.13684 | 0.10989 | 45,324.00 |
Apr 12 2024 | 0.1227 | -0.00631 | -4.89% | 0.12898 | 0.1346 | 0.1227 | 15,238.00 |
Apr 11 2024 | 0.12901 | -0.00406 | -3.05% | 0.12898 | 0.13309 | 0.12694 | 672.00 |
Apr 10 2024 | 0.13307 | 0.00588 | 4.62% | 0.12959 | 0.13309 | 0.126 | 5,462.00 |
Apr 09 2024 | 0.12719 | -0.00317 | -2.43% | 0.12605 | 0.14342 | 0.12605 | 38,285.00 |
Apr 08 2024 | 0.13036 | -0.00124 | -0.94% | 0.131 | 0.14663 | 0.125 | 33,960.00 |
Apr 07 2024 | 0.1316 | -0.00036 | -0.27% | 0.13107 | 0.13391 | 0.131 | 18,458.00 |
Apr 06 2024 | 0.13196 | 0.00095 | 0.73% | 0.131 | 0.13212 | 0.131 | 4,426.00 |
Apr 05 2024 | 0.13101 | -0.00111 | -0.84% | 0.13195 | 0.13321 | 0.131 | 39,884.00 |
Apr 04 2024 | 0.13212 | 0.00012 | 0.09% | 0.131 | 0.13642 | 0.131 | 45,362.00 |
Apr 03 2024 | 0.132 | 0.001 | 0.76% | 0.13282 | 0.13645 | 0.13109 | 4,310.00 |
Apr 02 2024 | 0.131 | -0.01155 | -8.10% | 0.15076 | 0.15076 | 0.131 | 21,343.00 |
Apr 01 2024 | 0.14255 | -0.01042 | -6.81% | 0.15305 | 0.15305 | 0.14043 | 36,276.00 |
Mar 31 2024 | 0.15297 | -0.00104 | -0.68% | 0.15455 | 0.15848 | 0.14489 | 34,237.00 |
Mar 30 2024 | 0.15401 | 0.00562 | 3.79% | 0.14807 | 0.15401 | 0.14807 | 429.00 |
Mar 29 2024 | 0.14839 | 0.00133 | 0.90% | 0.14704 | 0.15429 | 0.14612 | 68,010.00 |
Mar 28 2024 | 0.14706 | 0.00142 | 0.98% | 0.14766 | 0.1671 | 0.14264 | 100,374.00 |
Mar 27 2024 | 0.14564 | -0.00314 | -2.11% | 0.14798 | 0.16052 | 0.14216 | 68,604.00 |
Mar 26 2024 | 0.14878 | -0.02582 | -14.79% | 0.17447 | 0.17495 | 0.14243 | 120,546.00 |
Mar 25 2024 | 0.1746 | 0.00136 | 0.79% | 0.17001 | 0.18479 | 0.16974 | 111,761.00 |
Mar 24 2024 | 0.17324 | 0.00517 | 3.08% | 0.16871 | 0.18379 | 0.15757 | 62,526.00 |
Mar 23 2024 | 0.16807 | 0.0202 | 13.66% | 0.14753 | 0.18416 | 0.14753 | 71,872.00 |
Mar 22 2024 | 0.14787 | 0.00823 | 5.89% | 0.13971 | 0.16663 | 0.13654 | 77,859.00 |
Mar 21 2024 | 0.13964 | 0.00867 | 6.62% | 0.1294 | 0.14115 | 0.1201 | 93,995.00 |
Mar 20 2024 | 0.13097 | 0.00769 | 6.24% | 0.12288 | 0.140 | 0.12222 | 79,552.00 |
Mar 19 2024 | 0.12328 | 0.00161 | 1.32% | 0.1219 | 0.13042 | 0.1201 | 102,475.00 |
Mar 18 2024 | 0.12167 | -0.01758 | -12.62% | 0.13901 | 0.13954 | 0.120 | 172,277.00 |
Mar 17 2024 | 0.13925 | 0.00437 | 3.24% | 0.13509 | 0.14936 | 0.13407 | 121,006.00 |
Mar 16 2024 | 0.13488 | 0.0039 | 2.98% | 0.13095 | 0.13557 | 0.13003 | 160,268.00 |