Register to chat with like-minded investors on our interactive forums.
DCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000365 | 0.00000700 | 1.95% | 0.000359 | 0.00037 | 0.000339 | 99,709,369.00 |
| Jul 17 2024 | 0.000358 | -0.00000400 | -1.11% | 0.000362 | 0.000375 | 0.000346 | 54,772,584.00 |
| Jul 16 2024 | 0.000362 | -0.00000500 | -1.37% | 0.000369 | 0.00038 | 0.000336 | 86,924,696.00 |
| Jul 15 2024 | 0.000366 | 0.000025 | 7.33% | 0.000341 | 0.000373 | 0.00034 | 70,773,810.00 |
| Jul 14 2024 | 0.000341 | 0.00000700 | 2.10% | 0.000332 | 0.000344 | 0.000325 | 56,903,481.00 |
| Jul 13 2024 | 0.000334 | 0.00000080 | 0.24% | 0.000335 | 0.000344 | 0.000323 | 52,023,682.00 |
| Jul 12 2024 | 0.000333 | 0.00000900 | 2.78% | 0.000324 | 0.000339 | 0.000315 | 47,695,186.00 |
| Jul 11 2024 | 0.000324 | -0.00000900 | -2.70% | 0.000333 | 0.000343 | 0.000323 | 61,055,487.00 |
| Jul 10 2024 | 0.000333 | 0.00000800 | 2.46% | 0.000325 | 0.000352 | 0.00032 | 60,938,251.00 |
| Jul 09 2024 | 0.000325 | -0.00000080 | -0.25% | 0.000326 | 0.000353 | 0.000324 | 54,660,978.00 |
| Jul 08 2024 | 0.000326 | 0.00000700 | 2.20% | 0.000317 | 0.000336 | 0.000308 | 51,159,744.00 |
| Jul 07 2024 | 0.000319 | -0.000023 | -6.73% | 0.000342 | 0.000349 | 0.000318 | 52,842,816.00 |
| Jul 06 2024 | 0.000342 | 0.00002 | 6.22% | 0.000321 | 0.000348 | 0.000319 | 52,114,468.00 |
| Jul 05 2024 | 0.000322 | -0.00000500 | -1.53% | 0.000325 | 0.000325 | 0.00029 | 85,487,137.00 |
| Jul 04 2024 | 0.000327 | -0.000026 | -7.38% | 0.000355 | 0.000357 | 0.000314 | 65,497,168.00 |
| Jul 03 2024 | 0.000353 | -0.000015 | -4.08% | 0.000368 | 0.00037 | 0.00034 | 72,947,153.00 |
| Jul 02 2024 | 0.000368 | -0.00000300 | -0.81% | 0.000371 | 0.000378 | 0.000358 | 49,696,834.00 |
| Jul 01 2024 | 0.000371 | 0.00001 | 2.77% | 0.000366 | 0.000393 | 0.000359 | 54,584,384.00 |
| Jun 30 2024 | 0.000361 | 0.000014 | 4.04% | 0.000347 | 0.000365 | 0.000331 | 42,857,165.00 |
| Jun 29 2024 | 0.000347 | 0.00000600 | 1.76% | 0.000341 | 0.000366 | 0.000338 | 42,198,986.00 |
| Jun 28 2024 | 0.000341 | -0.000016 | -4.48% | 0.000356 | 0.000367 | 0.000339 | 52,095,648.00 |
| Jun 27 2024 | 0.000357 | 0.000012 | 3.47% | 0.000346 | 0.000382 | 0.000337 | 67,545,150.00 |
| Jun 26 2024 | 0.000346 | -0.000017 | -4.68% | 0.000362 | 0.000366 | 0.000345 | 54,359,143.00 |
| Jun 25 2024 | 0.000363 | 0.000023 | 6.76% | 0.000341 | 0.000387 | 0.000337 | 68,252,365.00 |
| Jun 24 2024 | 0.00034 | -0.000012 | -3.41% | 0.000349 | 0.000354 | 0.000318 | 86,946,922.00 |
| Jun 23 2024 | 0.000352 | 0.00000500 | 1.44% | 0.000347 | 0.000366 | 0.000344 | 63,741,720.00 |
| Jun 22 2024 | 0.000347 | 0.00000080 | 0.23% | 0.000347 | 0.000361 | 0.000341 | 65,566,295.00 |
| Jun 21 2024 | 0.000346 | -0.000013 | -3.62% | 0.000361 | 0.000361 | 0.00033 | 67,189,513.00 |
| Jun 20 2024 | 0.000359 | -0.00000600 | -1.64% | 0.000362 | 0.000375 | 0.000342 | 56,240,273.00 |
| Jun 19 2024 | 0.000365 | 0.000018 | 5.18% | 0.000348 | 0.000369 | 0.00034 | 73,105,466.00 |
| Jun 18 2024 | 0.000348 | -0.000069 | -16.56% | 0.000416 | 0.000416 | 0.000311 | 102,353,443.00 |
| Jun 17 2024 | 0.000417 | -0.000035 | -7.76% | 0.000451 | 0.000456 | 0.000416 | 48,290,158.00 |
| Jun 16 2024 | 0.000451 | 0.000022 | 5.13% | 0.00043 | 0.000466 | 0.00043 | 71,556,542.00 |
| Jun 15 2024 | 0.000429 | -0.00000200 | -0.46% | 0.000431 | 0.000432 | 0.00042 | 58,275,955.00 |
| Jun 14 2024 | 0.000431 | -0.000018 | -4.01% | 0.000449 | 0.000469 | 0.000416 | 59,396,863.00 |
| Jun 13 2024 | 0.000449 | -0.000023 | -4.87% | 0.000473 | 0.000475 | 0.000441 | 57,189,915.00 |
| Jun 12 2024 | 0.000473 | 0.000027 | 6.06% | 0.000446 | 0.000501 | 0.000444 | 78,020,531.00 |
| Jun 11 2024 | 0.000445 | -0.000057 | -11.35% | 0.000503 | 0.000504 | 0.000434 | 88,409,988.00 |
| Jun 10 2024 | 0.000502 | -0.000031 | -5.81% | 0.000534 | 0.00055 | 0.0005 | 56,521,903.00 |
| Jun 09 2024 | 0.000533 | 0.00000800 | 1.52% | 0.000525 | 0.00054 | 0.00052 | 49,060,003.00 |
| Jun 08 2024 | 0.000526 | -0.000018 | -3.31% | 0.000543 | 0.000562 | 0.000524 | 47,348,700.00 |
| Jun 07 2024 | 0.000544 | -0.000031 | -5.40% | 0.000575 | 0.000582 | 0.000528 | 59,494,749.00 |
| Jun 06 2024 | 0.000575 | -0.000015 | -2.54% | 0.00059 | 0.000599 | 0.000562 | 66,760,347.00 |
| Jun 05 2024 | 0.00059 | 0.00000700 | 1.20% | 0.000584 | 0.000601 | 0.000575 | 59,667,707.00 |
| Jun 04 2024 | 0.000583 | -0.00000500 | -0.85% | 0.000587 | 0.000601 | 0.000563 | 50,796,523.00 |
| Jun 03 2024 | 0.000588 | 0.00002 | 3.52% | 0.00057 | 0.000632 | 0.000566 | 64,383,831.00 |
| Jun 02 2024 | 0.000568 | -0.000041 | -6.73% | 0.000608 | 0.000612 | 0.000561 | 80,602,122.00 |
| Jun 01 2024 | 0.000609 | 0.00000050 | 0.08% | 0.000608 | 0.00062 | 0.0006 | 40,977,996.00 |
| May 31 2024 | 0.000609 | 0.00000100 | 0.16% | 0.000608 | 0.00063 | 0.000594 | 46,434,647.00 |
| May 30 2024 | 0.000608 | -0.000038 | -5.89% | 0.000646 | 0.00065 | 0.0006 | 54,843,945.00 |
| May 29 2024 | 0.000646 | -0.000026 | -3.87% | 0.000686 | 0.000727 | 0.000641 | 66,734,897.00 |
| May 28 2024 | 0.000672 | 0.00002 | 3.07% | 0.000651 | 0.000693 | 0.0006 | 76,085,582.00 |
| May 27 2024 | 0.000652 | 0.000072 | 12.42% | 0.000581 | 0.000656 | 0.000581 | 79,633,172.00 |
| May 26 2024 | 0.00058 | -0.000031 | -5.07% | 0.000611 | 0.000626 | 0.000578 | 58,963,580.00 |
| May 25 2024 | 0.000611 | 0.00001 | 1.67% | 0.000602 | 0.000651 | 0.000591 | 88,227,139.00 |
| May 24 2024 | 0.000601 | 0.000021 | 3.62% | 0.00058 | 0.000611 | 0.000562 | 61,954,121.00 |
| May 23 2024 | 0.00058 | -0.000023 | -3.81% | 0.000601 | 0.000609 | 0.000557 | 55,569,387.00 |
| May 22 2024 | 0.000603 | -0.00000700 | -1.15% | 0.000611 | 0.000635 | 0.000594 | 56,554,580.00 |
| May 21 2024 | 0.000611 | 0.000027 | 4.63% | 0.000587 | 0.000615 | 0.00057 | 60,343,480.00 |
| May 20 2024 | 0.000584 | 0.000067 | 12.98% | 0.000526 | 0.000584 | 0.00052 | 53,058,437.00 |
| May 19 2024 | 0.000516 | -0.000046 | -8.18% | 0.000564 | 0.000568 | 0.000516 | 44,083,530.00 |
| May 18 2024 | 0.000563 | 0.00000400 | 0.72% | 0.000559 | 0.000583 | 0.000554 | 49,224,884.00 |
| May 17 2024 | 0.000559 | 0.00000800 | 1.45% | 0.000551 | 0.00058 | 0.000541 | 68,933,477.00 |
| May 16 2024 | 0.000551 | -0.000031 | -5.32% | 0.000582 | 0.0006 | 0.00055 | 68,940,566.00 |
| May 15 2024 | 0.000582 | 0.000045 | 8.38% | 0.000535 | 0.000596 | 0.00053 | 61,142,449.00 |
| May 14 2024 | 0.000537 | -0.000026 | -4.62% | 0.000562 | 0.000576 | 0.000533 | 42,217,150.00 |
| May 13 2024 | 0.000563 | 0.000031 | 5.82% | 0.000532 | 0.000594 | 0.000511 | 59,549,347.00 |
| May 12 2024 | 0.000532 | -0.00001 | -1.84% | 0.000542 | 0.000557 | 0.000531 | 38,645,989.00 |
| May 11 2024 | 0.000542 | 0.00000200 | 0.37% | 0.000541 | 0.000562 | 0.000533 | 35,815,578.00 |
| May 10 2024 | 0.00054 | -0.000038 | -6.57% | 0.000577 | 0.000592 | 0.000533 | 49,600,492.00 |
| May 09 2024 | 0.000579 | 0.000045 | 8.43% | 0.000534 | 0.0006 | 0.000528 | 44,172,125.00 |
| May 08 2024 | 0.000534 | -0.000017 | -3.09% | 0.000549 | 0.000554 | 0.000529 | 43,875,100.00 |
| May 07 2024 | 0.00055 | -0.000034 | -5.82% | 0.000581 | 0.0006 | 0.00055 | 41,215,117.00 |
| May 06 2024 | 0.000585 | -0.00000600 | -1.02% | 0.000599 | 0.000622 | 0.000584 | 33,259,945.00 |
| May 05 2024 | 0.000591 | -0.000026 | -4.21% | 0.000615 | 0.000629 | 0.000586 | 52,668,471.00 |
| May 04 2024 | 0.000617 | -0.00000700 | -1.12% | 0.000628 | 0.000656 | 0.000607 | 58,815,030.00 |
| May 03 2024 | 0.000625 | 0.000076 | 13.85% | 0.000552 | 0.000638 | 0.000546 | 80,836,169.00 |
| May 02 2024 | 0.000549 | 0.000019 | 3.58% | 0.000539 | 0.000574 | 0.000522 | 56,239,835.00 |
| May 01 2024 | 0.00053 | -0.000011 | -2.03% | 0.000543 | 0.000544 | 0.000504 | 62,746,433.00 |
| Apr 30 2024 | 0.000541 | -0.000036 | -6.24% | 0.000577 | 0.000592 | 0.000529 | 54,369,259.00 |
| Apr 29 2024 | 0.000577 | 0.00000500 | 0.87% | 0.000574 | 0.000577 | 0.000552 | 36,198,096.00 |
| Apr 28 2024 | 0.000573 | -0.000017 | -2.89% | 0.000594 | 0.000602 | 0.000571 | 47,822,658.00 |
| Apr 27 2024 | 0.000589 | 0.00000700 | 1.20% | 0.000583 | 0.000596 | 0.000554 | 52,579,384.00 |
| Apr 26 2024 | 0.000582 | -0.000034 | -5.52% | 0.000615 | 0.000618 | 0.00058 | 49,645,335.00 |
| Apr 25 2024 | 0.000616 | 0.000011 | 1.82% | 0.000606 | 0.000629 | 0.000576 | 68,154,027.00 |
| Apr 24 2024 | 0.000605 | -0.000034 | -5.32% | 0.00064 | 0.000695 | 0.000605 | 51,331,346.00 |
| Apr 23 2024 | 0.000639 | -0.000048 | -6.99% | 0.000691 | 0.000695 | 0.000637 | 46,972,530.00 |
| Apr 22 2024 | 0.000687 | 0.00000300 | 0.44% | 0.000687 | 0.000711 | 0.000656 | 43,554,261.00 |
| Apr 21 2024 | 0.000684 | -0.00000700 | -1.01% | 0.000695 | 0.000701 | 0.000666 | 51,571,287.00 |
| Apr 20 2024 | 0.000691 | 0.000057 | 8.99% | 0.000636 | 0.000703 | 0.000615 | 71,213,882.00 |
