Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DCRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00018281 | -0.00000500 | -2.66% | 0.00018454 | 0.00019481 | 0.00017922 | 20.00 |
| Jul 22 2024 | 0.00018808 | -0.00000500 | -2.59% | 0.00019675 | 0.00019869 | 0.00018808 | 20.00 |
| Jul 21 2024 | 0.00019280 | -0.00000039 | -0.20% | 0.00019376 | 0.00019861 | 0.00019088 | 92.00 |
| Jul 20 2024 | 0.00019319 | -0.00000900 | -4.44% | 0.00020268 | 0.00020408 | 0.00019257 | 151.00 |
| Jul 19 2024 | 0.00020263 | -0.00000200 | -0.98% | 0.00020475 | 0.00020554 | 0.00019746 | 174.00 |
| Jul 18 2024 | 0.00020470 | -0.00001100 | -5.09% | 0.00021884 | 0.00021884 | 0.00020089 | 368.00 |
| Jul 17 2024 | 0.00021593 | 0.00000011 | 0.05% | 0.00021783 | 0.00022209 | 0.00021159 | 26.00 |
| Jul 16 2024 | 0.00021582 | -0.00000400 | -1.82% | 0.00021833 | 0.00021963 | 0.00021297 | 29.00 |
| Jul 15 2024 | 0.00021990 | -0.00000500 | -2.22% | 0.00022106 | 0.00022548 | 0.00021109 | 42.00 |
| Jul 14 2024 | 0.00022536 | -0.00000066 | -0.29% | 0.00022990 | 0.00022990 | 0.00021872 | 39.00 |
| Jul 13 2024 | 0.00022602 | -0.00000600 | -2.59% | 0.00023059 | 0.00023745 | 0.00022529 | 83.00 |
| Jul 12 2024 | 0.00023199 | 0.00000000 | 0.00% | 0.00023199 | 0.00023199 | 0.00023199 | 0.00 |
| Jul 11 2024 | 0.00023199 | -0.00000300 | -1.28% | 0.00023476 | 0.00027798 | 0.00022692 | 38.00 |
| Jul 10 2024 | 0.00023495 | 0.00000700 | 3.07% | 0.00022884 | 0.00023575 | 0.00022805 | 14.00 |
| Jul 09 2024 | 0.00022821 | -0.00000400 | -1.72% | 0.00023695 | 0.00023695 | 0.00022821 | 7.00 |
| Jul 08 2024 | 0.00023235 | 0.00001200 | 5.46% | 0.00021931 | 0.00023643 | 0.00021931 | 104.00 |
| Jul 07 2024 | 0.00021995 | -0.00001000 | -4.35% | 0.00023704 | 0.00023705 | 0.00021995 | 13.00 |
| Jul 06 2024 | 0.00023011 | 0.00000700 | 3.14% | 0.00023069 | 0.00023660 | 0.00021822 | 41.00 |
| Jul 05 2024 | 0.00022270 | -0.00000095 | -0.42% | 0.00021900 | 0.00022894 | 0.00020307 | 377.00 |
| Jul 04 2024 | 0.00022365 | -0.00000600 | -2.62% | 0.00022665 | 0.00023177 | 0.00021900 | 21.00 |
| Jul 03 2024 | 0.00022917 | 0.00000300 | 1.33% | 0.00022748 | 0.00022917 | 0.00021900 | 67.00 |
| Jul 02 2024 | 0.00022611 | -0.00000900 | -3.84% | 0.00023366 | 0.00023541 | 0.00022013 | 67.00 |
| Jul 01 2024 | 0.00023464 | -0.00000800 | -3.30% | 0.00024099 | 0.00024862 | 0.00023420 | 11.00 |
| Jun 30 2024 | 0.00024260 | -0.00000300 | -1.22% | 0.00024425 | 0.00024907 | 0.00023578 | 33.00 |
| Jun 29 2024 | 0.00024600 | -0.00001400 | -5.38% | 0.00025847 | 0.00026166 | 0.00024600 | 17.00 |
| Jun 28 2024 | 0.00026007 | 0.00000300 | 1.17% | 0.00025362 | 0.00026400 | 0.00025212 | 47.00 |
| Jun 27 2024 | 0.00025680 | 0.00001200 | 4.89% | 0.00025062 | 0.00025934 | 0.00024505 | 12.00 |
| Jun 26 2024 | 0.00024520 | -0.00000500 | -1.99% | 0.00025411 | 0.00025479 | 0.00024031 | 6.00 |
| Jun 25 2024 | 0.00025063 | 0.00000100 | 0.40% | 0.00024977 | 0.00025703 | 0.00024946 | 4.00 |
| Jun 24 2024 | 0.00024955 | 0.00001200 | 5.04% | 0.00023798 | 0.00025564 | 0.00023200 | 41.00 |
| Jun 23 2024 | 0.00023799 | 0.00000200 | 0.85% | 0.00023743 | 0.00026078 | 0.00023082 | 224.00 |
| Jun 22 2024 | 0.00023570 | -0.00000900 | -3.68% | 0.00023759 | 0.00024247 | 0.00023363 | 14.00 |
| Jun 21 2024 | 0.00024475 | 0.00000800 | 3.37% | 0.00023545 | 0.00024586 | 0.00023509 | 7.00 |
| Jun 20 2024 | 0.00023721 | 0.00000800 | 3.50% | 0.00023427 | 0.00024727 | 0.00022980 | 6.00 |
| Jun 19 2024 | 0.00022873 | -0.00000100 | -0.43% | 0.00023330 | 0.00023625 | 0.00022460 | 11.00 |
| Jun 18 2024 | 0.00022994 | -0.00000600 | -2.55% | 0.00024033 | 0.00024033 | 0.00022280 | 96.00 |
| Jun 17 2024 | 0.00023549 | -0.00003800 | -13.89% | 0.00026700 | 0.00027112 | 0.00023549 | 317.00 |
| Jun 16 2024 | 0.00027361 | 0.00000300 | 1.11% | 0.00026700 | 0.00027917 | 0.00026700 | 3.00 |
| Jun 15 2024 | 0.00027033 | 0.00000400 | 1.50% | 0.00026911 | 0.00028472 | 0.00026721 | 11.00 |
| Jun 14 2024 | 0.00026600 | -0.00000400 | -1.48% | 0.00027011 | 0.00027665 | 0.00026600 | 37.00 |
| Jun 13 2024 | 0.00026985 | -0.00000500 | -1.82% | 0.00027410 | 0.00027816 | 0.00026531 | 79.00 |
| Jun 12 2024 | 0.00027500 | 0.00000500 | 1.85% | 0.00027020 | 0.00027500 | 0.00026323 | 11.00 |
| Jun 11 2024 | 0.00026960 | -0.00000084 | -0.31% | 0.00026718 | 0.00027189 | 0.00026500 | 44.00 |
| Jun 10 2024 | 0.00027044 | -0.00000600 | -2.17% | 0.00027562 | 0.00028252 | 0.00026613 | 25.00 |
| Jun 09 2024 | 0.00027617 | 0.00000400 | 1.47% | 0.00027114 | 0.00028350 | 0.00026500 | 17.00 |
| Jun 08 2024 | 0.00027191 | -0.00001000 | -3.55% | 0.00028259 | 0.00028957 | 0.00026993 | 32.00 |
| Jun 07 2024 | 0.00028179 | -0.00002600 | -8.46% | 0.00030933 | 0.00030933 | 0.00027612 | 85.00 |
| Jun 06 2024 | 0.00030747 | 0.00000800 | 2.68% | 0.00029999 | 0.00031872 | 0.00028592 | 270.00 |
| Jun 05 2024 | 0.00029906 | 0.00001400 | 4.92% | 0.00029024 | 0.00029994 | 0.00028275 | 39.00 |
| Jun 04 2024 | 0.00028466 | 0.00000400 | 1.43% | 0.00028199 | 0.00029049 | 0.00027547 | 10.00 |
| Jun 03 2024 | 0.00028021 | -0.00000900 | -3.12% | 0.00028759 | 0.00029297 | 0.00028021 | 78.00 |
| Jun 02 2024 | 0.00028871 | -0.00001500 | -4.94% | 0.00029523 | 0.00030347 | 0.00028860 | 140.00 |
| Jun 01 2024 | 0.00030381 | -0.00000077 | -0.25% | 0.00030799 | 0.00030819 | 0.00029744 | 4.00 |
| May 31 2024 | 0.00030458 | 0.00000500 | 1.67% | 0.00029766 | 0.00030798 | 0.00029576 | 70.00 |
| May 30 2024 | 0.00030000 | 0.00000066 | 0.22% | 0.00030396 | 0.00030606 | 0.00029260 | 161.00 |
| May 29 2024 | 0.00029934 | 0.00000300 | 1.01% | 0.00030361 | 0.00030883 | 0.00029873 | 81.00 |
| May 28 2024 | 0.00029589 | -0.00000800 | -2.63% | 0.00030400 | 0.00030623 | 0.00029438 | 152.00 |
| May 27 2024 | 0.00030420 | -0.00000800 | -2.56% | 0.00031400 | 0.00031625 | 0.00030082 | 50.00 |
| May 26 2024 | 0.00031200 | 0.00001100 | 3.66% | 0.00029626 | 0.00031200 | 0.00029392 | 10.00 |
| May 25 2024 | 0.00030087 | 0.00001100 | 3.79% | 0.00029070 | 0.00030400 | 0.00029070 | 15.00 |
| May 24 2024 | 0.00029034 | -0.00000900 | -3.01% | 0.00030097 | 0.00030400 | 0.00028980 | 26.00 |
| May 23 2024 | 0.00029944 | -0.00000500 | -1.64% | 0.00030407 | 0.00031200 | 0.00029944 | 12.00 |
| May 22 2024 | 0.00030403 | -0.00000200 | -0.65% | 0.00031142 | 0.00031185 | 0.00030158 | 11.00 |
| May 21 2024 | 0.00030565 | 0.00000200 | 0.66% | 0.00029409 | 0.00030800 | 0.00029080 | 22.00 |
| May 20 2024 | 0.00030324 | 0.00000700 | 2.36% | 0.00028958 | 0.00030681 | 0.00028829 | 12.00 |
| May 19 2024 | 0.00029626 | -0.00001200 | -3.89% | 0.00030803 | 0.00031150 | 0.00029382 | 8.00 |
| May 18 2024 | 0.00030849 | -0.00000048 | -0.16% | 0.00031370 | 0.00032000 | 0.00030801 | 24.00 |
| May 17 2024 | 0.00030897 | 0.00000097 | 0.31% | 0.00031002 | 0.00031531 | 0.00030141 | 26.00 |
| May 16 2024 | 0.00030800 | -0.00002000 | -6.10% | 0.00030400 | 0.00031256 | 0.00029916 | 95.00 |
| May 15 2024 | 0.00032800 | 0.00003500 | 11.95% | 0.00029295 | 0.00033200 | 0.00028795 | 351.00 |
| May 14 2024 | 0.00029300 | -0.00000800 | -2.66% | 0.00029377 | 0.00029955 | 0.00028587 | 104.00 |
| May 13 2024 | 0.00030114 | -0.00000500 | -1.63% | 0.00030412 | 0.00030756 | 0.00029155 | 50.00 |
| May 12 2024 | 0.00030630 | -0.00001000 | -3.16% | 0.00031187 | 0.00031700 | 0.00030437 | 215.00 |
| May 11 2024 | 0.00031649 | -0.00000300 | -0.94% | 0.00031252 | 0.00035200 | 0.00031252 | 586.00 |
| May 10 2024 | 0.00031967 | 0.00000014 | 0.04% | 0.00031597 | 0.00032632 | 0.00031126 | 83.00 |
| May 09 2024 | 0.00031953 | -0.00001600 | -4.77% | 0.00033515 | 0.00033515 | 0.00031600 | 158.00 |
| May 08 2024 | 0.00033527 | -0.00000500 | -1.47% | 0.00034617 | 0.00034617 | 0.00032947 | 86.00 |
| May 07 2024 | 0.00034001 | 0.00000001 | 0.00% | 0.00034386 | 0.00034792 | 0.00033533 | 8.00 |
| May 06 2024 | 0.00034000 | 0.00000700 | 2.10% | 0.00033999 | 0.00034785 | 0.00033214 | 44.00 |
| May 05 2024 | 0.00033327 | -0.00000800 | -2.34% | 0.00033600 | 0.00033939 | 0.00032810 | 21.00 |
| May 04 2024 | 0.00034177 | 0.00000200 | 0.59% | 0.00034000 | 0.00034640 | 0.00033602 | 16.00 |
| May 03 2024 | 0.00034014 | -0.00001200 | -3.41% | 0.00034875 | 0.00035837 | 0.00034006 | 29.00 |
| May 02 2024 | 0.00035192 | 0.00001700 | 5.07% | 0.00033020 | 0.00035600 | 0.00032815 | 18.00 |
| May 01 2024 | 0.00033500 | 0.00001500 | 4.69% | 0.00031609 | 0.00033500 | 0.00031606 | 223.00 |
| Apr 30 2024 | 0.00031968 | -0.00000500 | -1.54% | 0.00032893 | 0.00032893 | 0.00030801 | 189.00 |
| Apr 29 2024 | 0.00032444 | -0.00000600 | -1.81% | 0.00032459 | 0.00032876 | 0.00032000 | 71.00 |
| Apr 28 2024 | 0.00033079 | 0.00000300 | 0.91% | 0.00032850 | 0.00033603 | 0.00032505 | 13.00 |
| Apr 27 2024 | 0.00032811 | 0.00000300 | 0.92% | 0.00032497 | 0.00033395 | 0.00032412 | 18.00 |
| Apr 26 2024 | 0.00032463 | -0.00002300 | -6.61% | 0.00034803 | 0.00035228 | 0.00032425 | 37.00 |
| Apr 25 2024 | 0.00034810 | -0.00001400 | -3.87% | 0.00035601 | 0.00035922 | 0.00034401 | 39.00 |
