DLCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.1487 | 0.00001 | 0.01% | 0.14843 | 0.14937 | 0.14529 | 95,240.00 |
Jun 01 2024 | 0.14869 | 0.00145 | 0.98% | 0.14767 | 0.14919 | 0.14693 | 89,066.00 |
May 31 2024 | 0.14724 | -0.00328 | -2.18% | 0.15075 | 0.15139 | 0.14648 | 89,503.00 |
May 30 2024 | 0.15052 | 0.00186 | 1.25% | 0.14859 | 0.15188 | 0.14263 | 97,850.00 |
May 29 2024 | 0.14866 | -0.00073 | -0.49% | 0.14914 | 0.15136 | 0.14639 | 91,967.00 |
May 28 2024 | 0.14939 | -0.00153 | -1.01% | 0.1507 | 0.15177 | 0.14766 | 95,506.00 |
May 27 2024 | 0.15092 | 0.00039 | 0.26% | 0.15041 | 0.15345 | 0.14749 | 97,514.00 |
May 26 2024 | 0.15053 | -0.0001 | -0.07% | 0.15065 | 0.15124 | 0.14983 | 91,129.00 |
May 25 2024 | 0.15063 | -0.00038 | -0.25% | 0.15101 | 0.15192 | 0.14705 | 97,281.00 |
May 24 2024 | 0.15101 | 0.00281 | 1.90% | 0.148 | 0.15141 | 0.14501 | 83,522.00 |
May 23 2024 | 0.1482 | -0.00412 | -2.70% | 0.15234 | 0.15306 | 0.14541 | 88,881.00 |
May 22 2024 | 0.15232 | -0.00122 | -0.79% | 0.15345 | 0.15419 | 0.14398 | 107,411.00 |
May 21 2024 | 0.15354 | -0.00308 | -1.97% | 0.15663 | 0.1625 | 0.1477 | 97,944.00 |
May 20 2024 | 0.15662 | 0.01121 | 7.71% | 0.14537 | 0.15664 | 0.14534 | 94,835.00 |
May 19 2024 | 0.14541 | -0.00094 | -0.64% | 0.1464 | 0.16351 | 0.144 | 101,870.00 |
May 18 2024 | 0.14635 | 0.00024 | 0.16% | 0.1462 | 0.14679 | 0.14512 | 90,985.00 |
May 17 2024 | 0.14611 | 0.00329 | 2.30% | 0.14326 | 0.14762 | 0.14264 | 92,757.00 |
May 16 2024 | 0.14282 | -0.00119 | -0.83% | 0.14423 | 0.14577 | 0.14037 | 87,647.00 |
May 15 2024 | 0.14401 | 0.00914 | 6.78% | 0.1348 | 0.14451 | 0.13443 | 98,063.00 |
May 14 2024 | 0.13487 | -0.00274 | -1.99% | 0.13776 | 0.1382 | 0.13398 | 102,076.00 |
May 13 2024 | 0.13761 | 0.00294 | 2.18% | 0.13526 | 0.13903 | 0.13342 | 99,643.00 |
May 12 2024 | 0.13467 | 0.00096 | 0.72% | 0.13342 | 0.13584 | 0.13328 | 101,460.00 |
May 11 2024 | 0.13371 | -0.00041 | -0.31% | 0.13408 | 0.13498 | 0.13324 | 100,246.00 |
May 10 2024 | 0.13412 | -0.00449 | -3.24% | 0.1385 | 0.13999 | 0.13306 | 103,944.00 |
May 09 2024 | 0.13861 | 0.00453 | 3.38% | 0.13388 | 0.13894 | 0.13347 | 101,740.00 |
May 08 2024 | 0.13408 | -0.004 | -2.90% | 0.13798 | 0.13818 | 0.13384 | 100,315.00 |
May 07 2024 | 0.13808 | -0.00115 | -0.83% | 0.13916 | 0.14138 | 0.13793 | 98,580.00 |
May 06 2024 | 0.13923 | -0.0019 | -1.35% | 0.14117 | 0.14366 | 0.13835 | 92,405.00 |
May 05 2024 | 0.14113 | 0.00132 | 0.94% | 0.13984 | 0.1415 | 0.13686 | 96,695.00 |
May 04 2024 | 0.13981 | 0.00327 | 2.39% | 0.13669 | 0.14433 | 0.13629 | 106,241.00 |
May 03 2024 | 0.13654 | 0.00681 | 5.25% | 0.13004 | 0.13698 | 0.12915 | 103,054.00 |
May 02 2024 | 0.12973 | -0.0075 | -5.47% | 0.13651 | 0.13651 | 0.12797 | 82,813.00 |
May 01 2024 | 0.13723 | 0.00417 | 3.13% | 0.13307 | 0.13988 | 0.125 | 106,925.00 |
Apr 30 2024 | 0.13306 | -0.00756 | -5.38% | 0.14023 | 0.14138 | 0.13077 | 97,042.00 |
Apr 29 2024 | 0.14062 | 0.0029 | 2.11% | 0.13767 | 0.14113 | 0.1301 | 104,070.00 |
Apr 28 2024 | 0.13772 | -0.00104 | -0.75% | 0.13868 | 0.14203 | 0.13651 | 101,661.00 |
Apr 27 2024 | 0.13876 | 0.0004 | 0.29% | 0.13867 | 0.13883 | 0.13804 | 100,000.00 |
Apr 26 2024 | 0.13836 | -0.00313 | -2.21% | 0.14159 | 0.14168 | 0.13836 | 96,008.00 |
Apr 25 2024 | 0.14149 | 0.00101 | 0.72% | 0.14014 | 0.1419 | 0.13655 | 73,922.00 |
Apr 24 2024 | 0.14048 | -0.00513 | -3.52% | 0.14571 | 0.14658 | 0.13559 | 92,471.00 |
Apr 23 2024 | 0.14561 | -0.00085 | -0.58% | 0.14677 | 0.14763 | 0.14448 | 96,634.00 |
Apr 22 2024 | 0.14646 | 0.00435 | 3.06% | 0.14251 | 0.14681 | 0.1419 | 90,340.00 |
Apr 21 2024 | 0.14211 | -0.00032 | -0.22% | 0.14191 | 0.14383 | 0.14047 | 99,229.00 |
Apr 20 2024 | 0.14243 | 0.00312 | 2.24% | 0.13973 | 0.145 | 0.1388 | 97,541.00 |
Apr 19 2024 | 0.13931 | 0.00017 | 0.12% | 0.13932 | 0.14202 | 0.13213 | 100,575.00 |
Apr 18 2024 | 0.13914 | 0.00461 | 3.43% | 0.13452 | 0.14399 | 0.1326 | 101,527.00 |
Apr 17 2024 | 0.13453 | -0.00435 | -3.13% | 0.13888 | 0.1425 | 0.13245 | 94,969.00 |
Apr 16 2024 | 0.13888 | -0.00003 | -0.02% | 0.13898 | 0.13948 | 0.1358 | 89,663.00 |
Apr 15 2024 | 0.13891 | -0.0048 | -3.34% | 0.14335 | 0.1475 | 0.13752 | 95,534.00 |
Apr 14 2024 | 0.14371 | 0.00248 | 1.76% | 0.1408 | 0.14411 | 0.13661 | 93,367.00 |
Apr 13 2024 | 0.14123 | -0.005 | -3.42% | 0.14652 | 0.14879 | 0.1354 | 91,170.00 |
Apr 12 2024 | 0.14623 | -0.00748 | -4.87% | 0.15372 | 0.15627 | 0.1425 | 86,282.00 |
Apr 11 2024 | 0.15371 | -0.00494 | -3.11% | 0.15602 | 0.15606 | 0.150 | 117,062.00 |
Apr 10 2024 | 0.15865 | 0.00729 | 4.82% | 0.15118 | 0.20002 | 0.14138 | 121,700.00 |
Apr 09 2024 | 0.15136 | -0.00512 | -3.27% | 0.15569 | 0.1575 | 0.14902 | 90,940.00 |
Apr 08 2024 | 0.15648 | 0.00473 | 3.12% | 0.15199 | 0.160 | 0.15013 | 95,045.00 |
Apr 07 2024 | 0.15175 | 0.00251 | 1.68% | 0.14926 | 0.15326 | 0.14863 | 107,144.00 |
Apr 06 2024 | 0.14924 | 0.00077 | 0.52% | 0.14855 | 0.14937 | 0.14623 | 106,938.00 |
Apr 05 2024 | 0.14847 | -0.00155 | -1.03% | 0.15025 | 0.15095 | 0.14462 | 110,804.00 |
Apr 04 2024 | 0.15002 | 0.00579 | 4.01% | 0.14418 | 0.1522 | 0.14257 | 117,294.00 |
Apr 03 2024 | 0.14423 | 0.00063 | 0.44% | 0.1433 | 0.14553 | 0.14114 | 112,498.00 |
Apr 02 2024 | 0.1436 | -0.0091 | -5.96% | 0.15255 | 0.15313 | 0.14103 | 102,428.00 |
Apr 01 2024 | 0.1527 | -0.00384 | -2.45% | 0.15685 | 0.15741 | 0.14939 | 105,744.00 |
Mar 31 2024 | 0.15654 | 0.00447 | 2.94% | 0.15201 | 0.15684 | 0.15181 | 99,809.00 |
Mar 30 2024 | 0.15207 | -0.00065 | -0.43% | 0.15312 | 0.15442 | 0.15133 | 101,104.00 |
Mar 29 2024 | 0.15272 | -0.0017 | -1.10% | 0.15326 | 0.1554 | 0.1512 | 122,996.00 |
Mar 28 2024 | 0.15442 | 0.00297 | 1.96% | 0.15165 | 0.1575 | 0.15021 | 147,663.00 |
Mar 27 2024 | 0.15145 | -0.00135 | -0.88% | 0.1531 | 0.15671 | 0.15001 | 162,793.00 |
Mar 26 2024 | 0.1528 | -0.00087 | -0.57% | 0.15305 | 0.1575 | 0.15084 | 162,411.00 |
Mar 25 2024 | 0.15367 | 0.00674 | 4.59% | 0.14697 | 0.15672 | 0.14456 | 171,256.00 |
Mar 24 2024 | 0.14693 | 0.00534 | 3.77% | 0.1411 | 0.14721 | 0.13867 | 188,767.00 |
Mar 23 2024 | 0.14159 | 0.00312 | 2.25% | 0.13861 | 0.14498 | 0.13774 | 179,324.00 |
Mar 22 2024 | 0.13847 | -0.00504 | -3.51% | 0.14371 | 0.14488 | 0.13404 | 177,778.00 |
Mar 21 2024 | 0.14351 | -0.0049 | -3.30% | 0.14865 | 0.1525 | 0.14004 | 193,445.00 |
Mar 20 2024 | 0.14841 | 0.0115 | 8.40% | 0.13596 | 0.14916 | 0.13047 | 189,385.00 |
Mar 19 2024 | 0.13691 | -0.01107 | -7.48% | 0.14833 | 0.14897 | 0.13501 | 177,548.00 |
Mar 18 2024 | 0.14798 | -0.00123 | -0.82% | 0.14943 | 0.1499 | 0.14472 | 156,568.00 |
Mar 17 2024 | 0.14921 | 0.00472 | 3.27% | 0.14445 | 0.15042 | 0.14302 | 173,884.00 |
Mar 16 2024 | 0.14449 | -0.00684 | -4.52% | 0.15108 | 0.15339 | 0.14332 | 170,111.00 |
Mar 15 2024 | 0.15133 | -0.00505 | -3.23% | 0.15672 | 0.15995 | 0.14382 | 168,381.00 |
Mar 14 2024 | 0.15638 | -0.00304 | -1.91% | 0.15975 | 0.16125 | 0.15046 | 169,657.00 |
Mar 13 2024 | 0.15942 | 0.00329 | 2.11% | 0.15554 | 0.16605 | 0.15471 | 156,850.00 |
Mar 12 2024 | 0.15613 | -0.00227 | -1.43% | 0.15809 | 0.15913 | 0.15174 | 170,235.00 |
Mar 11 2024 | 0.1584 | 0.00856 | 5.71% | 0.15315 | 0.16089 | 0.14822 | 179,649.00 |
Mar 10 2024 | 0.14984 | 0.00096 | 0.64% | 0.1487 | 0.16499 | 0.14824 | 177,206.00 |
Mar 09 2024 | 0.14888 | -0.00184 | -1.22% | 0.15037 | 0.15191 | 0.14109 | 205,953.00 |
Mar 08 2024 | 0.15072 | 0.00474 | 3.25% | 0.14551 | 0.1538 | 0.14526 | 217,430.00 |
Mar 07 2024 | 0.14598 | 0.00077 | 0.53% | 0.14289 | 0.15174 | 0.14194 | 195,781.00 |
Mar 06 2024 | 0.14521 | 0.01165 | 8.72% | 0.13334 | 0.15173 | 0.13019 | 183,538.00 |
Mar 05 2024 | 0.13356 | -0.01519 | -10.21% | 0.14879 | 0.15267 | 0.12876 | 204,814.00 |