Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DCRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 0.00033137 | 0.00001100 | 3.44% | 0.00032259 | 0.00033200 | 0.00031420 | 98.00 |
| Apr 16 2024 | 0.00032000 | 0.00000500 | 1.59% | 0.00030801 | 0.00032230 | 0.00030464 | 110.00 |
| Apr 15 2024 | 0.00031483 | 0.00000500 | 1.62% | 0.00031577 | 0.00032993 | 0.00030280 | 280.00 |
| Apr 14 2024 | 0.00030952 | 0.00001600 | 5.45% | 0.00029383 | 0.00031595 | 0.00029348 | 285.00 |
| Apr 13 2024 | 0.00029379 | -0.00002500 | -7.85% | 0.00031879 | 0.00031969 | 0.00029379 | 415.00 |
| Apr 12 2024 | 0.00031857 | -0.00001900 | -5.62% | 0.00033852 | 0.00034400 | 0.00030816 | 397.00 |
| Apr 11 2024 | 0.00033794 | -0.00001400 | -3.98% | 0.00034839 | 0.00035187 | 0.00033350 | 401.00 |
| Apr 10 2024 | 0.00035200 | -0.00002000 | -5.38% | 0.00037199 | 0.00037485 | 0.00034778 | 48.00 |
| Apr 09 2024 | 0.00037162 | 0.00000400 | 1.09% | 0.00036247 | 0.00037501 | 0.00036154 | 567.00 |
| Apr 08 2024 | 0.00036714 | -0.00002100 | -5.41% | 0.00038342 | 0.00038992 | 0.00035977 | 625.00 |
| Apr 07 2024 | 0.00038800 | 0.00004100 | 11.80% | 0.00034775 | 0.00042316 | 0.00034661 | 1,409.00 |
| Apr 06 2024 | 0.00034733 | 0.00000700 | 2.06% | 0.00034662 | 0.00034841 | 0.00034001 | 82.00 |
| Apr 05 2024 | 0.00034036 | -0.00001000 | -2.86% | 0.00034989 | 0.00035000 | 0.00034008 | 84.00 |
| Apr 04 2024 | 0.00034996 | -0.00000200 | -0.57% | 0.00035308 | 0.00035592 | 0.00034509 | 55.00 |
| Apr 03 2024 | 0.00035227 | -0.00000900 | -2.49% | 0.00036093 | 0.00037192 | 0.00034996 | 63.00 |
| Apr 02 2024 | 0.00036129 | -0.00001900 | -5.00% | 0.00038391 | 0.00038447 | 0.00035981 | 41.00 |
| Apr 01 2024 | 0.00037993 | -0.00002000 | -5.00% | 0.00039991 | 0.00040090 | 0.00037435 | 84.00 |
| Mar 31 2024 | 0.00039991 | -0.00000300 | -0.74% | 0.00039737 | 0.00041323 | 0.00039426 | 67.00 |
| Mar 30 2024 | 0.00040286 | -0.00001400 | -3.36% | 0.00041323 | 0.00042322 | 0.00039780 | 79.00 |
| Mar 29 2024 | 0.00041656 | 0.00001800 | 4.52% | 0.00039346 | 0.00041843 | 0.00038975 | 116.00 |
| Mar 28 2024 | 0.00039816 | 0.00000800 | 2.05% | 0.00038659 | 0.00040016 | 0.00038648 | 70.00 |
| Mar 27 2024 | 0.00038992 | -0.00000500 | -1.27% | 0.00039897 | 0.00041656 | 0.00038648 | 229.00 |
| Mar 26 2024 | 0.00039457 | 0.00001700 | 4.50% | 0.00038448 | 0.00041655 | 0.00038137 | 448.00 |
| Mar 25 2024 | 0.00037798 | -0.00000300 | -0.79% | 0.00038286 | 0.00039614 | 0.00037798 | 86.00 |
| Mar 24 2024 | 0.00038075 | -0.00001700 | -4.27% | 0.00040162 | 0.00040400 | 0.00038075 | 326.00 |
| Mar 23 2024 | 0.00039781 | 0.00000300 | 0.76% | 0.00039295 | 0.00040211 | 0.00038800 | 193.00 |
| Mar 22 2024 | 0.00039479 | 0.00000700 | 1.80% | 0.00038700 | 0.00046802 | 0.00038010 | 645.00 |
| Mar 21 2024 | 0.00038800 | 0.00002700 | 7.47% | 0.00036143 | 0.00039444 | 0.00036000 | 123.00 |
| Mar 20 2024 | 0.00036143 | -0.00000400 | -1.09% | 0.00036440 | 0.00036819 | 0.00034464 | 263.00 |
| Mar 19 2024 | 0.00036546 | -0.00001500 | -3.95% | 0.00037309 | 0.00037580 | 0.00033616 | 984.00 |
| Mar 18 2024 | 0.00038000 | -0.00000800 | -2.06% | 0.00038161 | 0.00039859 | 0.00037138 | 621.00 |
| Mar 17 2024 | 0.00038760 | 0.00001900 | 5.16% | 0.00036400 | 0.00038833 | 0.00034693 | 787.00 |
| Mar 16 2024 | 0.00036816 | -0.00003200 | -8.00% | 0.00040479 | 0.00041582 | 0.00036473 | 223.00 |
| Mar 15 2024 | 0.00040000 | -0.00003100 | -7.19% | 0.00041820 | 0.00041827 | 0.00039201 | 194.00 |
| Mar 14 2024 | 0.00043089 | 0.00000000 | 0.00% | 0.00043089 | 0.00043089 | 0.00043089 | 0.00 |
| Mar 13 2024 | 0.00043089 | 0.00000500 | 1.17% | 0.00042753 | 0.00044630 | 0.00041316 | 392.00 |
| Mar 12 2024 | 0.00042600 | 0.00002300 | 5.71% | 0.00040101 | 0.00043200 | 0.00039822 | 377.00 |
| Mar 11 2024 | 0.00040278 | 0.00000300 | 0.75% | 0.00039957 | 0.00043999 | 0.00038711 | 905.00 |
| Mar 10 2024 | 0.00039959 | -0.00000900 | -2.20% | 0.00041598 | 0.00041600 | 0.00039000 | 487.00 |
| Mar 09 2024 | 0.00040845 | 0.00002400 | 6.24% | 0.00038661 | 0.00041587 | 0.00038400 | 77.00 |
| Mar 08 2024 | 0.00038458 | 0.00000600 | 1.59% | 0.00038400 | 0.00039600 | 0.00037217 | 436.00 |
| Mar 07 2024 | 0.00037852 | 0.00000800 | 2.16% | 0.00037091 | 0.00038400 | 0.00036126 | 83.00 |
| Mar 06 2024 | 0.00037100 | 0.00001200 | 3.34% | 0.00035509 | 0.00037976 | 0.00035333 | 212.00 |
| Mar 05 2024 | 0.00035945 | -0.00000900 | -2.44% | 0.00036503 | 0.00038345 | 0.00034806 | 393.00 |
| Mar 04 2024 | 0.00036858 | -0.00005100 | -12.17% | 0.00040779 | 0.00041600 | 0.00036357 | 158.00 |
| Mar 03 2024 | 0.00041911 | 0.00002900 | 7.44% | 0.00039711 | 0.00042000 | 0.00038800 | 480.00 |
| Mar 02 2024 | 0.00039000 | 0.00003000 | 8.33% | 0.00036029 | 0.00040526 | 0.00033750 | 659.00 |
| Mar 01 2024 | 0.00036000 | 0.00001900 | 5.58% | 0.00034400 | 0.00036000 | 0.00032400 | 329.00 |
| Feb 29 2024 | 0.00034060 | -0.00000700 | -2.02% | 0.00034084 | 0.00035599 | 0.00033824 | 286.00 |
| Feb 28 2024 | 0.00034727 | -0.00003800 | -9.88% | 0.00038103 | 0.00038832 | 0.00034000 | 610.00 |
| Feb 27 2024 | 0.00038478 | 0.00000200 | 0.52% | 0.00038484 | 0.00049999 | 0.00037774 | 973.00 |
| Feb 26 2024 | 0.00038316 | -0.00002100 | -5.20% | 0.00040280 | 0.00040624 | 0.00038193 | 135.00 |
| Feb 25 2024 | 0.00040400 | 0.00000300 | 0.75% | 0.00042000 | 0.00042777 | 0.00038876 | 409.00 |
| Feb 24 2024 | 0.00040130 | 0.00003500 | 9.57% | 0.00037130 | 0.00042460 | 0.00036274 | 837.00 |
| Feb 23 2024 | 0.00036585 | 0.00001200 | 3.39% | 0.00035035 | 0.00038400 | 0.00034616 | 365.00 |
| Feb 22 2024 | 0.00035373 | 0.00001800 | 5.36% | 0.00033558 | 0.00035373 | 0.00033507 | 35.00 |
| Feb 21 2024 | 0.00033601 | -0.00000900 | -2.61% | 0.00034843 | 0.00035146 | 0.00033500 | 37.00 |
| Feb 20 2024 | 0.00034452 | -0.00000300 | -0.86% | 0.00035146 | 0.00035463 | 0.00034401 | 59.00 |
| Feb 19 2024 | 0.00034791 | 0.00000017 | 0.05% | 0.00034537 | 0.00035367 | 0.00034289 | 144.00 |
| Feb 18 2024 | 0.00034774 | 0.00001000 | 2.96% | 0.00034400 | 0.00035600 | 0.00034065 | 64.00 |
| Feb 17 2024 | 0.00033781 | 0.00000200 | 0.60% | 0.00032879 | 0.00036399 | 0.00032879 | 298.00 |
| Feb 16 2024 | 0.00033580 | -0.00000200 | -0.59% | 0.00033764 | 0.00036800 | 0.00032881 | 820.00 |
| Feb 15 2024 | 0.00033771 | 0.00001700 | 5.30% | 0.00032664 | 0.00033771 | 0.00031976 | 209.00 |
| Feb 14 2024 | 0.00032050 | -0.00000200 | -0.62% | 0.00032727 | 0.00034800 | 0.00032015 | 689.00 |
| Feb 13 2024 | 0.00032262 | -0.00001500 | -4.44% | 0.00033200 | 0.00033493 | 0.00032032 | 192.00 |
| Feb 12 2024 | 0.00033764 | -0.00000200 | -0.59% | 0.00033344 | 0.00033958 | 0.00032100 | 287.00 |
| Feb 11 2024 | 0.00033975 | -0.00000500 | -1.45% | 0.00034400 | 0.00034751 | 0.00033600 | 35.00 |
| Feb 10 2024 | 0.00034460 | 0.00000200 | 0.58% | 0.00034823 | 0.00035600 | 0.00033603 | 114.00 |
| Feb 09 2024 | 0.00034238 | -0.00000800 | -2.29% | 0.00035438 | 0.00036592 | 0.00033601 | 478.00 |
| Feb 08 2024 | 0.00035001 | -0.00000600 | -1.69% | 0.00035507 | 0.00035805 | 0.00034800 | 82.00 |
| Feb 07 2024 | 0.00035600 | -0.00000900 | -2.47% | 0.00036100 | 0.00036705 | 0.00035600 | 289.00 |
| Feb 06 2024 | 0.00036494 | -0.00000800 | -2.15% | 0.00036960 | 0.00037200 | 0.00036100 | 278.00 |
| Feb 05 2024 | 0.00037295 | -0.00000300 | -0.80% | 0.00037604 | 0.00039541 | 0.00036963 | 128.00 |
| Feb 04 2024 | 0.00037619 | 0.00001900 | 5.32% | 0.00035720 | 0.00042000 | 0.00035406 | 680.00 |
| Feb 03 2024 | 0.00035718 | -0.00001700 | -4.55% | 0.00036801 | 0.00037193 | 0.00035718 | 53.00 |
| Feb 02 2024 | 0.00037369 | 0.00000200 | 0.54% | 0.00036410 | 0.00037369 | 0.00036001 | 234.00 |
| Feb 01 2024 | 0.00037199 | 0.00000001 | 0.00% | 0.00036700 | 0.00037598 | 0.00036400 | 54.00 |
| Jan 31 2024 | 0.00037198 | -0.00001600 | -4.12% | 0.00038810 | 0.00040458 | 0.00036700 | 75.00 |
| Jan 30 2024 | 0.00038808 | -0.00001200 | -3.00% | 0.00039738 | 0.00044400 | 0.00037600 | 505.00 |
| Jan 29 2024 | 0.00039990 | -0.00000300 | -0.74% | 0.00040106 | 0.00041997 | 0.00038407 | 208.00 |
| Jan 28 2024 | 0.00040328 | -0.00003300 | -7.57% | 0.00043622 | 0.00045209 | 0.00040029 | 407.00 |
| Jan 27 2024 | 0.00043600 | 0.00008400 | 23.86% | 0.00035100 | 0.00054800 | 0.00034928 | 2,170.00 |
| Jan 26 2024 | 0.00035200 | -0.00000003 | -0.01% | 0.00035651 | 0.00035833 | 0.00034453 | 69.00 |
| Jan 25 2024 | 0.00035203 | -0.00000800 | -2.22% | 0.00035982 | 0.00035997 | 0.00035021 | 47.00 |
| Jan 24 2024 | 0.00035999 | 0.00000900 | 2.56% | 0.00035484 | 0.00035999 | 0.00034977 | 14.00 |
| Jan 23 2024 | 0.00035147 | -0.00001300 | -3.57% | 0.00036322 | 0.00036938 | 0.00034920 | 24.00 |
| Jan 22 2024 | 0.00036397 | -0.00000700 | -1.89% | 0.00036727 | 0.00037267 | 0.00035310 | 102.00 |
| Jan 21 2024 | 0.00037135 | 0.00001000 | 2.76% | 0.00036399 | 0.00037520 | 0.00036099 | 23.00 |
| Jan 20 2024 | 0.00036169 | -0.00000600 | -1.63% | 0.00037183 | 0.00037600 | 0.00035703 | 189.00 |
| Jan 19 2024 | 0.00036800 | 0.00000400 | 1.10% | 0.00037088 | 0.00037200 | 0.00035252 | 165.00 |
