DCRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2023 | 0.00102258 | -0.00000100 | -0.10% | 0.00102822 | 0.00103660 | 0.00101535 | 186.00 |
| Jan 26 2023 | 0.00102389 | 0.00000700 | 0.69% | 0.00102887 | 0.00106027 | 0.00101895 | 463.00 |
| Jan 25 2023 | 0.00101646 | -0.00000400 | -0.39% | 0.00102065 | 0.00104873 | 0.00101332 | 318.00 |
| Jan 24 2023 | 0.00102065 | -0.00000900 | -0.87% | 0.00103333 | 0.00106418 | 0.00100540 | 994.00 |
| Jan 23 2023 | 0.00102932 | 0.00001900 | 1.88% | 0.00100999 | 0.00105404 | 0.00099558 | 309.00 |
| Jan 22 2023 | 0.00100999 | 0.00001000 | 1.00% | 0.00100000 | 0.00102297 | 0.00099501 | 108.00 |
| Jan 21 2023 | 0.00100000 | -0.00004800 | -4.58% | 0.00104485 | 0.00106392 | 0.00099611 | 527.00 |
| Jan 20 2023 | 0.00104807 | 0.00003700 | 3.66% | 0.00101052 | 0.00106660 | 0.00100000 | 365.00 |
| Jan 19 2023 | 0.00101103 | 0.00000400 | 0.40% | 0.00099761 | 0.00101332 | 0.00099139 | 216.00 |
| Jan 18 2023 | 0.00100666 | -0.00003100 | -2.99% | 0.00103806 | 0.00104280 | 0.00099501 | 216.00 |
| Jan 17 2023 | 0.00103806 | -0.00000700 | -0.67% | 0.00103681 | 0.00104500 | 0.00102648 | 103.00 |
| Jan 16 2023 | 0.00104458 | 0.00001300 | 1.26% | 0.00103085 | 0.00110345 | 0.00101993 | 615.00 |
| Jan 15 2023 | 0.00103116 | -0.00002300 | -2.18% | 0.00105628 | 0.00105628 | 0.00100901 | 214.00 |
| Jan 14 2023 | 0.00105404 | 0.00000800 | 0.76% | 0.00104662 | 0.00106900 | 0.00100996 | 363.00 |
| Jan 13 2023 | 0.00104615 | -0.00002400 | -2.24% | 0.00107164 | 0.00108998 | 0.00103598 | 111.00 |
| Jan 12 2023 | 0.00107023 | -0.00004100 | -3.69% | 0.00111020 | 0.00114800 | 0.00106746 | 656.00 |
| Jan 11 2023 | 0.00111128 | -0.00001000 | -0.89% | 0.00111900 | 0.00114280 | 0.00109838 | 238.00 |
| Jan 10 2023 | 0.00112162 | -0.00001400 | -1.23% | 0.00113525 | 0.00114295 | 0.00111221 | 54.00 |
| Jan 09 2023 | 0.00113525 | 0.00002300 | 2.07% | 0.00111168 | 0.00115459 | 0.00109583 | 773.00 |
| Jan 08 2023 | 0.00111235 | 0.00001300 | 1.18% | 0.00109660 | 0.00112349 | 0.00109460 | 431.00 |
| Jan 07 2023 | 0.00109909 | -0.00000100 | -0.09% | 0.00110346 | 0.00112257 | 0.00106943 | 480.00 |
| Jan 06 2023 | 0.00110056 | -0.00000500 | -0.45% | 0.00111200 | 0.00111790 | 0.00109423 | 449.00 |
| Jan 05 2023 | 0.00110567 | -0.00000700 | -0.63% | 0.00112206 | 0.00115172 | 0.00110000 | 258.00 |
| Jan 04 2023 | 0.00111220 | -0.00000098 | -0.09% | 0.00111165 | 0.00115111 | 0.00110832 | 216.00 |
| Jan 03 2023 | 0.00111318 | -0.00003000 | -2.63% | 0.00114400 | 0.00114803 | 0.00110587 | 146.00 |
| Jan 02 2023 | 0.00114280 | 0.00003400 | 3.07% | 0.00110952 | 0.00115984 | 0.00109201 | 586.00 |
| Jan 01 2023 | 0.00110868 | -0.00000900 | -0.80% | 0.00111802 | 0.00112539 | 0.00110400 | 90.00 |
| Dec 31 2022 | 0.00111802 | 0.00000500 | 0.45% | 0.00110961 | 0.00113064 | 0.00110000 | 132.00 |
| Dec 30 2022 | 0.00111318 | -0.00001300 | -1.15% | 0.00112702 | 0.00113438 | 0.00101662 | 584.00 |
| Dec 29 2022 | 0.00112664 | -0.00000200 | -0.18% | 0.00113443 | 0.00116000 | 0.00110159 | 231.00 |
| Dec 28 2022 | 0.00112900 | -0.00002700 | -2.33% | 0.00115941 | 0.00115984 | 0.00112350 | 130.00 |
| Dec 27 2022 | 0.00115649 | 0.00000200 | 0.17% | 0.00115245 | 0.00115941 | 0.00113986 | 77.00 |
| Dec 26 2022 | 0.00115437 | 0.00000300 | 0.26% | 0.00114800 | 0.00115676 | 0.00113760 | 95.00 |
| Dec 25 2022 | 0.00115153 | 0.00000900 | 0.79% | 0.00114379 | 0.00116684 | 0.00114256 | 200.00 |
| Dec 24 2022 | 0.00114293 | -0.00000900 | -0.78% | 0.00115452 | 0.00116131 | 0.00112900 | 130.00 |
| Dec 23 2022 | 0.00115153 | -0.00000200 | -0.17% | 0.00115552 | 0.00116799 | 0.00111105 | 606.00 |
| Dec 22 2022 | 0.00115318 | -0.00002900 | -2.45% | 0.00118203 | 0.00118645 | 0.00110628 | 103.00 |
| Dec 21 2022 | 0.00118203 | 0.00002800 | 2.43% | 0.00115452 | 0.00124000 | 0.00113400 | 568.00 |
| Dec 20 2022 | 0.00115452 | 0.00001800 | 1.58% | 0.00114652 | 0.00116650 | 0.00112309 | 338.00 |
| Dec 19 2022 | 0.00113640 | -0.00004100 | -3.48% | 0.00117782 | 0.00119493 | 0.00112001 | 247.00 |
| Dec 18 2022 | 0.00117700 | 0.00000500 | 0.43% | 0.00117601 | 0.00119495 | 0.00112001 | 291.00 |
| Dec 17 2022 | 0.00117154 | 0.00000045 | 0.04% | 0.00117109 | 0.00120228 | 0.00114281 | 341.00 |
| Dec 16 2022 | 0.00117109 | -0.00007900 | -6.32% | 0.00125308 | 0.00131709 | 0.00115984 | 761.00 |
| Dec 15 2022 | 0.00125000 | 0.00006700 | 5.66% | 0.00118062 | 0.00129929 | 0.00117782 | 1,005.00 |
| Dec 14 2022 | 0.00118346 | 0.00000400 | 0.34% | 0.00117999 | 0.00121962 | 0.00115796 | 554.00 |
| Dec 13 2022 | 0.00117923 | -0.00004100 | -3.36% | 0.00122237 | 0.00122798 | 0.00117434 | 208.00 |
| Dec 12 2022 | 0.00121978 | -0.00002200 | -1.77% | 0.00124241 | 0.00124241 | 0.00118775 | 621.00 |
| Dec 11 2022 | 0.00124187 | -0.00001500 | -1.19% | 0.00125538 | 0.00130999 | 0.00123411 | 90.00 |
| Dec 10 2022 | 0.00125726 | 0.00002200 | 1.78% | 0.00123537 | 0.00131968 | 0.00121811 | 559.00 |
| Dec 09 2022 | 0.00123537 | 0.00001500 | 1.23% | 0.00121780 | 0.00127561 | 0.00118648 | 236.00 |
| Dec 08 2022 | 0.00121999 | -0.00000400 | -0.33% | 0.00121214 | 0.00123148 | 0.00120000 | 73.00 |
| Dec 07 2022 | 0.00122435 | -0.00001900 | -1.53% | 0.00124900 | 0.00126501 | 0.00121191 | 195.00 |
| Dec 06 2022 | 0.00124327 | -0.00001900 | -1.51% | 0.00126595 | 0.00128510 | 0.00122000 | 131.00 |
| Dec 05 2022 | 0.00126214 | -0.00000200 | -0.16% | 0.00125755 | 0.00133670 | 0.00123641 | 444.00 |
| Dec 04 2022 | 0.00126387 | 0.00002300 | 1.85% | 0.00123794 | 0.00128925 | 0.00121524 | 138.00 |
| Dec 03 2022 | 0.00124093 | -0.00004400 | -3.42% | 0.00128705 | 0.00129412 | 0.00121102 | 514.00 |
| Dec 02 2022 | 0.00128499 | 0.00004900 | 3.96% | 0.00123184 | 0.00139548 | 0.00122450 | 327.00 |
| Dec 01 2022 | 0.00123588 | 0.00002500 | 2.06% | 0.00121122 | 0.00127787 | 0.00118707 | 721.00 |
| Nov 30 2022 | 0.00121123 | -0.00000700 | -0.57% | 0.00121800 | 0.00125726 | 0.00119944 | 179.00 |
| Nov 29 2022 | 0.00121800 | 0.00002400 | 2.01% | 0.00118942 | 0.00135328 | 0.00118775 | 1,197.00 |
| Nov 28 2022 | 0.00119397 | -0.00001300 | -1.08% | 0.00120585 | 0.00122000 | 0.00115441 | 826.00 |
| Nov 27 2022 | 0.00120700 | -0.00003500 | -2.82% | 0.00124160 | 0.00124160 | 0.00120700 | 392.00 |
| Nov 26 2022 | 0.00124161 | 0.00003800 | 3.16% | 0.00120296 | 0.00126117 | 0.00118793 | 489.00 |
| Nov 25 2022 | 0.00120377 | -0.00002100 | -1.72% | 0.00122532 | 0.00122692 | 0.00119739 | 130.00 |
| Nov 24 2022 | 0.00122431 | -0.00004200 | -3.32% | 0.00126119 | 0.00126719 | 0.00120604 | 150.00 |
| Nov 23 2022 | 0.00126602 | 0.00005600 | 4.63% | 0.00121036 | 0.00136649 | 0.00116918 | 514.00 |
| Nov 22 2022 | 0.00121037 | 0.00004100 | 3.51% | 0.00117944 | 0.00122132 | 0.00116789 | 117.00 |
| Nov 21 2022 | 0.00116948 | 0.00001400 | 1.21% | 0.00116201 | 0.00119011 | 0.00115111 | 659.00 |
| Nov 20 2022 | 0.00115591 | -0.00001000 | -0.86% | 0.00116700 | 0.00118499 | 0.00115589 | 1,206.00 |
| Nov 19 2022 | 0.00116549 | -0.00000600 | -0.51% | 0.00117245 | 0.00118775 | 0.00115400 | 887.00 |
| Nov 18 2022 | 0.00117099 | -0.00001100 | -0.93% | 0.00117937 | 0.00125722 | 0.00112600 | 939.00 |
| Nov 17 2022 | 0.00118233 | -0.00003900 | -3.19% | 0.00122019 | 0.00122747 | 0.00117470 | 636.00 |
| Nov 16 2022 | 0.00122132 | 0.00006600 | 5.71% | 0.00115356 | 0.00131807 | 0.00115053 | 1,816.00 |
| Nov 15 2022 | 0.00115514 | -0.00003800 | -3.18% | 0.00119344 | 0.00120249 | 0.00115053 | 336.00 |
| Nov 14 2022 | 0.00119350 | -0.00001500 | -1.24% | 0.00120906 | 0.00121377 | 0.00116700 | 448.00 |
| Nov 13 2022 | 0.00120883 | 0.00001400 | 1.17% | 0.00119640 | 0.00125380 | 0.00118000 | 574.00 |
| Nov 12 2022 | 0.00119521 | -0.00002200 | -1.81% | 0.00121916 | 0.00123639 | 0.00116343 | 265.00 |
| Nov 11 2022 | 0.00121765 | -0.00002700 | -2.17% | 0.00124325 | 0.00125496 | 0.00117401 | 980.00 |
| Nov 10 2022 | 0.00124462 | 0.00002700 | 2.22% | 0.00120937 | 0.00127891 | 0.00116956 | 2,179.00 |
| Nov 09 2022 | 0.00121765 | -0.00003200 | -2.56% | 0.00125880 | 0.00131507 | 0.00117721 | 2,218.00 |
| Nov 08 2022 | 0.00124980 | -0.00005500 | -4.21% | 0.00130555 | 0.00131334 | 0.00115520 | 1,244.00 |
| Nov 07 2022 | 0.00130508 | 0.00000100 | 0.08% | 0.00130111 | 0.00132106 | 0.00125083 | 838.00 |
| Nov 06 2022 | 0.00130360 | -0.00001800 | -1.36% | 0.00131643 | 0.00132414 | 0.00128096 | 835.00 |
| Nov 05 2022 | 0.00132185 | -0.00001300 | -0.97% | 0.00133245 | 0.00135000 | 0.00131643 | 378.00 |
| Nov 04 2022 | 0.00133486 | 0.00000049 | 0.04% | 0.00133612 | 0.00136589 | 0.00131846 | 687.00 |
| Nov 03 2022 | 0.00133437 | 0.00001400 | 1.06% | 0.00132100 | 0.00135688 | 0.00131026 | 435.00 |
| Nov 02 2022 | 0.00132000 | 0.00000100 | 0.08% | 0.00132089 | 0.00132589 | 0.00130008 | 1,215.00 |
| Nov 01 2022 | 0.00131900 | -0.00000600 | -0.45% | 0.00132501 | 0.00133517 | 0.00130444 | 646.00 |
| Oct 31 2022 | 0.00132501 | -0.00000400 | -0.30% | 0.00133446 | 0.00134058 | 0.00131700 | 323.00 |
| Oct 30 2022 | 0.00132900 | -0.00000500 | -0.37% | 0.00133284 | 0.00135000 | 0.00130880 | 759.00 |
| Oct 29 2022 | 0.00133381 | -0.00006000 | -4.31% | 0.00140000 | 0.00140196 | 0.00133293 | 1,091.00 |