Register for real-time alerts, custom portfolio, and market moversDCRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 23.11 | 0.720 | 3.22% | 22.24 | 23.28 | 22.21 | 678.00 |
| Apr 21 2024 | 22.39 | -0.290 | -1.29% | 22.49 | 23.03 | 22.12 | 1,058.00 |
| Apr 20 2024 | 22.68 | 1.81 | 8.65% | 20.93 | 22.75 | 20.77 | 1,338.00 |
| Apr 19 2024 | 20.88 | 0.370 | 1.80% | 20.49 | 21.53 | 19.22 | 1,134.00 |
| Apr 18 2024 | 20.51 | 0.300 | 1.50% | 20.10 | 20.83 | 19.63 | 978.00 |
| Apr 17 2024 | 20.20 | -0.200 | -0.99% | 20.42 | 20.64 | 19.37 | 1,599.00 |
| Apr 16 2024 | 20.40 | 0.860 | 4.39% | 19.51 | 20.50 | 19.03 | 1,020.00 |
| Apr 15 2024 | 19.55 | -0.780 | -3.84% | 20.33 | 21.92 | 19.12 | 1,407.00 |
| Apr 14 2024 | 20.33 | 1.45 | 7.67% | 18.76 | 20.34 | 18.59 | 2,189.00 |
| Apr 13 2024 | 18.88 | -2.30 | -10.84% | 21.24 | 21.58 | 18.57 | 1,697.00 |
| Apr 12 2024 | 21.18 | -2.15 | -9.20% | 23.41 | 24.25 | 20.51 | 2,109.00 |
| Apr 11 2024 | 23.32 | -1.34 | -5.45% | 24.71 | 24.79 | 23.25 | 1,319.00 |
| Apr 10 2024 | 24.67 | -0.840 | -3.29% | 25.50 | 25.83 | 24.36 | 1,572.00 |
| Apr 09 2024 | 25.51 | -0.430 | -1.64% | 25.94 | 26.14 | 24.80 | 1,045.00 |
| Apr 08 2024 | 25.93 | -0.940 | -3.51% | 26.46 | 27.23 | 25.78 | 2,313.00 |
| Apr 07 2024 | 26.87 | 3.05 | 12.82% | 23.82 | 29.40 | 23.75 | 4,198.00 |
| Apr 06 2024 | 23.82 | 0.590 | 2.52% | 23.23 | 23.86 | 23.19 | 2,073.00 |
| Apr 05 2024 | 23.23 | -0.610 | -2.55% | 23.93 | 23.93 | 22.67 | 3,826.00 |
| Apr 04 2024 | 23.84 | 0.740 | 3.22% | 22.98 | 24.30 | 22.47 | 3,415.00 |
| Apr 03 2024 | 23.10 | -0.900 | -3.74% | 23.88 | 24.76 | 22.80 | 2,792.00 |
| Apr 02 2024 | 24.00 | -2.54 | -9.57% | 26.57 | 26.57 | 23.52 | 1,340.00 |
| Apr 01 2024 | 26.54 | -2.03 | -7.11% | 28.50 | 28.53 | 25.72 | 703.00 |
| Mar 31 2024 | 28.57 | 0.810 | 2.93% | 27.77 | 28.98 | 27.50 | 1,593.00 |
| Mar 30 2024 | 27.75 | -1.23 | -4.23% | 28.90 | 29.56 | 27.51 | 1,511.00 |
| Mar 29 2024 | 28.98 | 1.07 | 3.85% | 27.86 | 29.17 | 27.15 | 3,910.00 |
| Mar 28 2024 | 27.91 | 0.820 | 3.04% | 27.10 | 28.34 | 26.84 | 2,105.00 |
| Mar 27 2024 | 27.08 | -0.550 | -2.00% | 27.75 | 28.91 | 26.87 | 1,992.00 |
| Mar 26 2024 | 27.64 | 1.00 | 3.75% | 26.87 | 28.88 | 26.73 | 2,881.00 |
| Mar 25 2024 | 26.64 | 0.850 | 3.28% | 25.94 | 27.06 | 25.72 | 2,058.00 |
| Mar 24 2024 | 25.79 | 0.110 | 0.41% | 25.43 | 26.25 | 24.70 | 1,072.00 |
| Mar 23 2024 | 25.69 | 0.830 | 3.35% | 24.99 | 26.33 | 24.75 | 1,537.00 |
| Mar 22 2024 | 24.85 | -0.580 | -2.26% | 25.46 | 29.49 | 24.55 | 2,275.00 |
| Mar 21 2024 | 25.43 | 0.820 | 3.35% | 24.57 | 25.81 | 24.11 | 2,938.00 |
| Mar 20 2024 | 24.60 | 1.89 | 8.34% | 22.55 | 25.03 | 21.68 | 2,326.00 |
| Mar 19 2024 | 22.71 | -2.88 | -11.24% | 25.39 | 25.62 | 21.27 | 2,339.00 |
| Mar 18 2024 | 25.59 | -0.440 | -1.71% | 26.24 | 26.84 | 24.80 | 2,170.00 |
| Mar 17 2024 | 26.03 | 1.58 | 6.44% | 24.60 | 26.70 | 23.36 | 1,936.00 |
| Mar 16 2024 | 24.45 | -3.49 | -12.48% | 28.11 | 28.63 | 24.21 | 2,363.00 |
| Mar 15 2024 | 27.94 | -1.95 | -6.52% | 29.85 | 30.00 | 26.23 | 3,113.00 |
| Mar 14 2024 | 29.89 | -1.32 | -4.24% | 31.07 | 31.81 | 28.34 | 3,761.00 |
| Mar 13 2024 | 31.21 | 0.650 | 2.11% | 30.23 | 32.48 | 29.68 | 4,285.00 |
| Mar 12 2024 | 30.57 | 1.73 | 5.99% | 28.85 | 30.90 | 28.04 | 3,959.00 |
| Mar 11 2024 | 28.84 | 1.57 | 5.74% | 27.31 | 29.39 | 26.26 | 3,523.00 |
| Mar 10 2024 | 27.27 | -0.980 | -3.47% | 28.27 | 28.94 | 26.33 | 3,610.00 |
| Mar 09 2024 | 28.25 | 1.76 | 6.66% | 26.38 | 28.36 | 26.03 | 4,087.00 |
| Mar 08 2024 | 26.49 | 0.840 | 3.29% | 25.65 | 26.79 | 24.92 | 3,621.00 |
| Mar 07 2024 | 25.65 | 1.20 | 4.90% | 24.53 | 25.86 | 23.85 | 2,216.00 |
| Mar 06 2024 | 24.45 | 1.62 | 7.07% | 22.83 | 25.11 | 22.26 | 2,111.00 |
| Mar 05 2024 | 22.83 | -2.02 | -8.12% | 24.70 | 25.81 | 21.50 | 2,487.00 |
| Mar 04 2024 | 24.85 | -1.57 | -5.94% | 25.59 | 26.50 | 24.14 | 4,751.00 |
| Mar 03 2024 | 26.42 | 2.04 | 8.35% | 24.79 | 26.46 | 23.73 | 6,708.00 |
| Mar 02 2024 | 24.38 | 2.15 | 9.67% | 22.49 | 25.31 | 21.60 | 6,121.00 |
| Mar 01 2024 | 22.23 | 1.25 | 5.96% | 21.01 | 22.36 | 20.00 | 6,205.00 |
| Feb 29 2024 | 20.98 | -0.150 | -0.70% | 21.26 | 21.90 | 20.69 | 5,135.00 |
| Feb 28 2024 | 21.13 | -0.590 | -2.71% | 21.74 | 22.18 | 20.57 | 5,742.00 |
| Feb 27 2024 | 21.72 | 0.680 | 3.21% | 21.15 | 23.28 | 21.00 | 5,569.00 |
| Feb 26 2024 | 21.04 | 0.270 | 1.31% | 20.79 | 21.06 | 19.68 | 4,461.00 |
| Feb 25 2024 | 20.77 | 0.060 | 0.30% | 20.96 | 21.78 | 20.04 | 6,608.00 |
| Feb 24 2024 | 20.71 | 2.06 | 11.06% | 18.77 | 21.55 | 18.39 | 5,899.00 |
| Feb 23 2024 | 18.65 | 0.560 | 3.08% | 18.09 | 19.72 | 17.66 | 3,686.00 |
| Feb 22 2024 | 18.09 | 0.660 | 3.77% | 17.49 | 18.23 | 17.14 | 4,627.00 |
| Feb 21 2024 | 17.43 | -0.650 | -3.57% | 18.07 | 18.19 | 16.99 | 4,765.00 |
| Feb 20 2024 | 18.08 | -0.130 | -0.70% | 18.19 | 18.56 | 17.49 | 5,036.00 |
| Feb 19 2024 | 18.21 | 0.090 | 0.51% | 18.06 | 18.44 | 17.74 | 3,923.00 |
| Feb 18 2024 | 18.11 | 0.650 | 3.71% | 17.48 | 18.58 | 17.46 | 5,162.00 |
| Feb 17 2024 | 17.47 | 0.110 | 0.65% | 17.37 | 17.99 | 16.73 | 4,850.00 |
| Feb 16 2024 | 17.35 | -0.110 | -0.65% | 17.48 | 18.32 | 17.09 | 7,381.00 |
| Feb 15 2024 | 17.47 | 0.820 | 4.91% | 16.58 | 17.65 | 16.56 | 6,070.00 |
| Feb 14 2024 | 16.65 | 0.500 | 3.08% | 16.19 | 16.83 | 16.13 | 4,646.00 |
| Feb 13 2024 | 16.15 | -0.440 | -2.67% | 16.60 | 16.65 | 16.00 | 4,504.00 |
| Feb 12 2024 | 16.59 | 0.440 | 2.75% | 16.14 | 16.93 | 15.80 | 4,178.00 |
| Feb 11 2024 | 16.15 | -0.570 | -3.42% | 16.52 | 16.83 | 16.10 | 4,523.00 |
| Feb 10 2024 | 16.72 | 0.350 | 2.16% | 16.49 | 17.02 | 16.00 | 4,537.00 |
| Feb 09 2024 | 16.37 | 0.510 | 3.20% | 15.83 | 17.15 | 15.83 | 5,330.00 |
| Feb 08 2024 | 15.86 | 0.160 | 1.00% | 15.71 | 16.14 | 15.66 | 3,157.00 |
| Feb 07 2024 | 15.70 | 0.110 | 0.73% | 15.58 | 15.77 | 15.35 | 3,474.00 |
| Feb 06 2024 | 15.59 | -0.200 | -1.26% | 15.79 | 16.02 | 15.49 | 4,528.00 |
| Feb 05 2024 | 15.79 | -0.390 | -2.42% | 16.16 | 16.90 | 15.68 | 5,040.00 |
| Feb 04 2024 | 16.18 | 0.760 | 4.91% | 15.43 | 16.87 | 15.29 | 4,744.00 |
| Feb 03 2024 | 15.42 | -0.580 | -3.62% | 16.01 | 16.09 | 15.37 | 2,457.00 |
| Feb 02 2024 | 16.00 | 0.250 | 1.59% | 15.77 | 16.13 | 15.50 | 2,269.00 |
| Feb 01 2024 | 15.75 | -0.110 | -0.70% | 15.83 | 15.91 | 15.27 | 3,269.00 |
| Jan 31 2024 | 15.86 | -0.830 | -4.95% | 16.68 | 17.38 | 15.55 | 5,797.00 |
| Jan 30 2024 | 16.69 | -0.380 | -2.23% | 17.06 | 18.86 | 16.28 | 6,960.00 |
| Jan 29 2024 | 17.07 | 0.040 | 0.23% | 16.98 | 17.45 | 16.20 | 6,780.00 |
| Jan 28 2024 | 17.03 | -1.24 | -6.78% | 18.25 | 19.16 | 16.72 | 11,644.00 |
| Jan 27 2024 | 18.27 | 3.59 | 24.42% | 14.72 | 21.51 | 14.65 | 14,346.00 |
| Jan 26 2024 | 14.68 | 0.590 | 4.18% | 14.10 | 14.82 | 13.98 | 3,882.00 |
| Jan 25 2024 | 14.09 | -0.180 | -1.23% | 14.35 | 14.35 | 13.91 | 3,410.00 |
| Jan 24 2024 | 14.27 | 0.180 | 1.25% | 14.15 | 14.42 | 13.57 | 3,375.00 |
