Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.DCRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 20.59 | 0.00 | 0.00% | 20.59 | 20.59 | 20.59 | 0.00 |
| May 28 2024 | 20.59 | -0.600 | -2.81% | 21.16 | 21.18 | 19.91 | 927.00 |
| May 27 2024 | 21.18 | -0.210 | -0.97% | 21.38 | 21.80 | 20.74 | 577.00 |
| May 26 2024 | 21.39 | 0.770 | 3.75% | 20.70 | 21.45 | 20.32 | 816.00 |
| May 25 2024 | 20.62 | 0.510 | 2.52% | 20.10 | 20.94 | 19.92 | 909.00 |
| May 24 2024 | 20.11 | -1.27 | -5.93% | 20.21 | 20.70 | 19.71 | 1,013.00 |
| May 23 2024 | 21.38 | 0.180 | 0.83% | 21.20 | 21.49 | 21.09 | 289.00 |
| May 22 2024 | 21.20 | -0.530 | -2.44% | 21.52 | 21.80 | 20.87 | 770.00 |
| May 21 2024 | 21.73 | 0.620 | 2.93% | 21.34 | 21.78 | 21.03 | 97.00 |
| May 20 2024 | 21.11 | 1.82 | 9.42% | 19.25 | 21.16 | 19.12 | 76.00 |
| May 19 2024 | 19.29 | -1.64 | -7.84% | 20.86 | 20.86 | 19.29 | 47.00 |
| May 18 2024 | 20.94 | 0.190 | 0.94% | 20.57 | 21.31 | 20.52 | 39.00 |
| May 17 2024 | 20.74 | 0.820 | 4.09% | 19.95 | 20.87 | 19.95 | 54.00 |
| May 16 2024 | 19.93 | 0.110 | 0.55% | 19.70 | 20.71 | 19.65 | 88.00 |
| May 15 2024 | 19.82 | 2.04 | 11.50% | 17.90 | 19.82 | 17.83 | 92.00 |
| May 14 2024 | 17.77 | -0.720 | -3.88% | 18.41 | 18.60 | 17.71 | 95.00 |
| May 13 2024 | 18.49 | -0.550 | -2.88% | 18.64 | 18.86 | 17.87 | 68.00 |
| May 12 2024 | 19.04 | 0.00 | 0.00% | 19.04 | 19.04 | 19.04 | 0.00 |
| May 11 2024 | 19.04 | -0.110 | -0.59% | 19.22 | 19.76 | 19.04 | 50.00 |
| May 10 2024 | 19.15 | -0.870 | -4.35% | 20.09 | 20.49 | 19.08 | 76.00 |
| May 09 2024 | 20.02 | -0.290 | -1.42% | 20.30 | 20.41 | 19.24 | 63.00 |
| May 08 2024 | 20.31 | -1.13 | -5.29% | 21.22 | 21.24 | 20.29 | 71.00 |
| May 07 2024 | 21.45 | 0.00 | 0.00% | 21.45 | 21.45 | 21.45 | 0.00 |
| May 06 2024 | 21.45 | 0.910 | 4.42% | 21.52 | 22.27 | 21.45 | 16.00 |
| May 05 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| May 04 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| May 03 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| May 02 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| May 01 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| Apr 30 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| Apr 29 2024 | 20.54 | 0.00 | 0.00% | 20.54 | 20.54 | 20.54 | 0.00 |
| Apr 28 2024 | 20.54 | -2.79 | -11.94% | 21.06 | 21.35 | 20.54 | 180.00 |
| Apr 27 2024 | 23.32 | 0.00 | 0.00% | 23.32 | 23.32 | 23.32 | 0.00 |
| Apr 26 2024 | 23.32 | 0.00 | 0.00% | 23.32 | 23.32 | 23.32 | 0.00 |
| Apr 25 2024 | 23.32 | 0.00 | 0.00% | 23.32 | 23.32 | 23.32 | 0.00 |
| Apr 24 2024 | 23.32 | 0.00 | 0.00% | 23.32 | 23.32 | 23.32 | 0.00 |
| Apr 23 2024 | 23.32 | 0.280 | 1.22% | 23.07 | 23.76 | 22.70 | 96.00 |
| Apr 22 2024 | 23.04 | 1.91 | 9.02% | 22.81 | 23.22 | 22.26 | 103.00 |
| Apr 21 2024 | 21.13 | 0.00 | 0.00% | 21.13 | 21.13 | 21.13 | 0.00 |
| Apr 20 2024 | 21.13 | 0.00 | 0.00% | 21.13 | 21.13 | 21.13 | 0.00 |
| Apr 19 2024 | 21.13 | 0.590 | 2.87% | 20.56 | 21.58 | 19.28 | 143.00 |
| Apr 18 2024 | 20.55 | 0.320 | 1.56% | 20.09 | 20.87 | 19.63 | 250.00 |
| Apr 17 2024 | 20.23 | 0.00 | 0.00% | 20.23 | 20.23 | 20.23 | 0.00 |
| Apr 16 2024 | 20.23 | 0.00 | 0.00% | 20.23 | 20.23 | 20.23 | 0.00 |
| Apr 15 2024 | 20.23 | 0.00 | 0.00% | 20.23 | 20.23 | 20.23 | 0.00 |
| Apr 14 2024 | 20.23 | -4.40 | -17.85% | 18.91 | 20.37 | 18.56 | 380.00 |
| Apr 13 2024 | 24.63 | 0.00 | 0.00% | 24.63 | 24.63 | 24.63 | 0.00 |
| Apr 12 2024 | 24.63 | 0.00 | 0.00% | 24.63 | 24.63 | 24.63 | 0.00 |
| Apr 11 2024 | 24.63 | 0.00 | 0.00% | 24.63 | 24.63 | 24.63 | 0.00 |
| Apr 10 2024 | 24.63 | -1.36 | -5.23% | 25.54 | 25.85 | 24.29 | 623.00 |
| Apr 09 2024 | 25.98 | 0.00 | 0.00% | 25.98 | 25.98 | 25.98 | 0.00 |
| Apr 08 2024 | 25.98 | -1.04 | -3.86% | 26.43 | 27.13 | 25.71 | 566.00 |
| Apr 07 2024 | 27.03 | 3.29 | 13.88% | 23.71 | 29.58 | 23.59 | 397.00 |
| Apr 06 2024 | 23.74 | 0.580 | 2.49% | 23.17 | 24.02 | 23.02 | 578.00 |
| Apr 05 2024 | 23.16 | -0.710 | -2.99% | 23.86 | 23.88 | 22.64 | 629.00 |
| Apr 04 2024 | 23.87 | 0.780 | 3.37% | 23.19 | 24.37 | 22.85 | 439.00 |
| Apr 03 2024 | 23.09 | -0.690 | -2.89% | 23.85 | 24.68 | 22.76 | 297.00 |
| Apr 02 2024 | 23.78 | -3.88 | -14.04% | 26.56 | 26.56 | 23.48 | 142.00 |
| Apr 01 2024 | 27.67 | 0.00 | 0.00% | 27.67 | 27.67 | 27.67 | 0.00 |
| Mar 31 2024 | 27.67 | 0.00 | 0.00% | 27.67 | 27.67 | 27.67 | 0.00 |
| Mar 30 2024 | 27.67 | 0.00 | 0.00% | 27.67 | 27.67 | 27.67 | 0.00 |
| Mar 29 2024 | 27.67 | 0.00 | 0.00% | 27.67 | 27.67 | 27.67 | 0.00 |
| Mar 28 2024 | 27.67 | 0.00 | 0.00% | 27.67 | 27.67 | 27.67 | 0.00 |
| Mar 27 2024 | 27.67 | 0.00 | 0.00% | 27.67 | 27.67 | 27.67 | 0.00 |
| Mar 26 2024 | 27.67 | 2.00 | 7.81% | 26.75 | 28.72 | 26.73 | 63.00 |
| Mar 25 2024 | 25.66 | 0.00 | 0.00% | 25.66 | 25.66 | 25.66 | 0.00 |
| Mar 24 2024 | 25.66 | 0.00 | 0.00% | 25.66 | 25.66 | 25.66 | 0.00 |
| Mar 23 2024 | 25.66 | 0.760 | 3.06% | 24.85 | 26.19 | 24.72 | 444.00 |
| Mar 22 2024 | 24.90 | 0.190 | 0.75% | 25.33 | 31.27 | 24.46 | 1,085.00 |
| Mar 21 2024 | 24.72 | 0.050 | 0.19% | 24.50 | 24.98 | 24.16 | 376.00 |
| Mar 20 2024 | 24.67 | 2.06 | 9.13% | 22.56 | 24.91 | 21.76 | 1,247.00 |
| Mar 19 2024 | 22.61 | -2.72 | -10.75% | 25.46 | 25.59 | 21.26 | 1,395.00 |
| Mar 18 2024 | 25.33 | -0.950 | -3.62% | 26.21 | 26.95 | 24.79 | 1,106.00 |
| Mar 17 2024 | 26.28 | 1.78 | 7.28% | 24.63 | 26.68 | 23.38 | 1,129.00 |
| Mar 16 2024 | 24.49 | -3.68 | -13.06% | 27.84 | 28.59 | 24.24 | 1,064.00 |
| Mar 15 2024 | 28.18 | -1.66 | -5.56% | 29.87 | 29.96 | 26.33 | 1,158.00 |
| Mar 14 2024 | 29.83 | -1.38 | -4.41% | 31.15 | 31.57 | 28.24 | 765.00 |
| Mar 13 2024 | 31.21 | 0.530 | 1.72% | 30.14 | 32.44 | 30.10 | 74.00 |
| Mar 12 2024 | 30.68 | 1.82 | 6.31% | 28.84 | 30.76 | 28.42 | 54.00 |
| Mar 11 2024 | 28.86 | 1.62 | 5.94% | 27.44 | 29.29 | 26.35 | 62.00 |
| Mar 10 2024 | 27.24 | 1.77 | 6.95% | 28.09 | 28.80 | 26.88 | 44.00 |
| Mar 09 2024 | 25.47 | 0.00 | 0.00% | 25.47 | 25.47 | 25.47 | 0.00 |
| Mar 08 2024 | 25.47 | 0.00 | 0.00% | 25.47 | 25.47 | 25.47 | 0.00 |
| Mar 07 2024 | 25.47 | 0.960 | 3.93% | 24.70 | 25.56 | 23.91 | 78.00 |
| Mar 06 2024 | 24.51 | 1.83 | 8.09% | 22.85 | 25.11 | 22.31 | 100.00 |
| Mar 05 2024 | 22.68 | -2.22 | -8.90% | 24.76 | 25.48 | 21.51 | 250.00 |
| Mar 04 2024 | 24.89 | -1.27 | -4.87% | 25.69 | 41.76 | 24.17 | 884.00 |
| Mar 03 2024 | 26.17 | 1.73 | 7.08% | 24.01 | 26.55 | 23.77 | 757.00 |
| Mar 02 2024 | 24.44 | 2.13 | 9.56% | 22.64 | 25.29 | 21.30 | 809.00 |
| Mar 01 2024 | 22.31 | 1.37 | 6.55% | 21.38 | 22.46 | 20.27 | 871.00 |
