Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DCRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 22.58 | -0.290 | -1.27% | 22.71 | 23.18 | 21.84 | 257.00 |
| Apr 24 2024 | 22.87 | -0.350 | -1.51% | 23.57 | 24.38 | 22.62 | 242.00 |
| Apr 23 2024 | 23.22 | 0.170 | 0.74% | 22.99 | 23.92 | 22.69 | 247.00 |
| Apr 22 2024 | 23.05 | 0.670 | 2.99% | 22.39 | 23.39 | 22.21 | 239.00 |
| Apr 21 2024 | 22.38 | -0.270 | -1.19% | 22.68 | 23.07 | 22.13 | 229.00 |
| Apr 20 2024 | 22.65 | 1.59 | 7.55% | 20.97 | 22.87 | 20.80 | 247.00 |
| Apr 19 2024 | 21.06 | 0.540 | 2.63% | 20.52 | 21.62 | 19.24 | 274.00 |
| Apr 18 2024 | 20.52 | 0.360 | 1.79% | 20.06 | 20.86 | 19.60 | 259.00 |
| Apr 17 2024 | 20.16 | -0.230 | -1.13% | 20.45 | 20.73 | 19.45 | 267.00 |
| Apr 16 2024 | 20.39 | 0.870 | 4.46% | 19.62 | 20.55 | 19.01 | 298.00 |
| Apr 15 2024 | 19.52 | -0.840 | -4.13% | 20.40 | 21.36 | 19.01 | 292.00 |
| Apr 14 2024 | 20.36 | 1.42 | 7.50% | 18.91 | 20.42 | 18.63 | 314.00 |
| Apr 13 2024 | 18.94 | -2.25 | -10.62% | 21.16 | 21.59 | 18.63 | 260.00 |
| Apr 12 2024 | 21.19 | -2.16 | -9.25% | 23.41 | 24.33 | 20.62 | 292.00 |
| Apr 11 2024 | 23.35 | -1.30 | -5.27% | 24.71 | 24.80 | 23.29 | 243.00 |
| Apr 10 2024 | 24.65 | -0.870 | -3.41% | 25.51 | 25.89 | 24.29 | 224.00 |
| Apr 09 2024 | 25.52 | -0.370 | -1.43% | 25.99 | 26.19 | 24.74 | 182.00 |
| Apr 08 2024 | 25.89 | -1.09 | -4.04% | 26.47 | 27.30 | 25.70 | 104.00 |
| Apr 07 2024 | 26.98 | 3.10 | 12.98% | 23.90 | 28.64 | 23.74 | 306.00 |
| Apr 06 2024 | 23.88 | 0.580 | 2.49% | 23.24 | 23.90 | 23.19 | 233.00 |
| Apr 05 2024 | 23.30 | -0.570 | -2.39% | 23.96 | 23.98 | 22.71 | 266.00 |
| Apr 04 2024 | 23.87 | 0.800 | 3.47% | 23.02 | 24.38 | 22.47 | 241.00 |
| Apr 03 2024 | 23.07 | -0.830 | -3.47% | 23.88 | 24.76 | 22.85 | 251.00 |
| Apr 02 2024 | 23.90 | -2.66 | -10.02% | 26.59 | 26.63 | 23.49 | 257.00 |
| Apr 01 2024 | 26.56 | -1.97 | -6.91% | 28.50 | 28.56 | 25.67 | 239.00 |
| Mar 31 2024 | 28.53 | 0.780 | 2.81% | 27.81 | 29.08 | 27.52 | 207.00 |
| Mar 30 2024 | 27.75 | -1.18 | -4.08% | 28.57 | 29.26 | 27.56 | 199.00 |
| Mar 29 2024 | 28.93 | 0.940 | 3.36% | 27.98 | 29.32 | 27.37 | 233.00 |
| Mar 28 2024 | 27.99 | 0.180 | 0.65% | 27.21 | 28.39 | 26.85 | 187.00 |
| Mar 27 2024 | 27.81 | 0.120 | 0.43% | 27.76 | 28.32 | 27.08 | 149.00 |
| Mar 26 2024 | 27.69 | 0.920 | 3.44% | 26.95 | 28.87 | 26.78 | 249.00 |
| Mar 25 2024 | 26.77 | 0.980 | 3.80% | 25.91 | 27.13 | 25.68 | 249.00 |
| Mar 24 2024 | 25.79 | 0.190 | 0.74% | 25.56 | 26.29 | 24.69 | 222.00 |
| Mar 23 2024 | 25.60 | 0.750 | 3.02% | 24.94 | 26.33 | 24.73 | 156.00 |
| Mar 22 2024 | 24.85 | -0.530 | -2.09% | 25.32 | 30.20 | 24.47 | 230.00 |
| Mar 21 2024 | 25.38 | 0.760 | 3.09% | 24.48 | 25.95 | 24.08 | 267.00 |
| Mar 20 2024 | 24.62 | 1.88 | 8.27% | 22.47 | 25.07 | 21.73 | 280.00 |
| Mar 19 2024 | 22.74 | -2.81 | -11.00% | 25.44 | 25.66 | 21.22 | 278.00 |
| Mar 18 2024 | 25.55 | -0.600 | -2.31% | 26.20 | 26.66 | 24.77 | 250.00 |
| Mar 17 2024 | 26.15 | 1.68 | 6.88% | 24.61 | 26.70 | 23.29 | 216.00 |
| Mar 16 2024 | 24.47 | -3.39 | -12.17% | 28.16 | 28.66 | 24.25 | 216.00 |
| Mar 15 2024 | 27.86 | -1.91 | -6.42% | 29.77 | 30.00 | 26.26 | 210.00 |
| Mar 14 2024 | 29.77 | -1.33 | -4.28% | 31.02 | 31.80 | 28.20 | 164.00 |
| Mar 13 2024 | 31.10 | 0.550 | 1.80% | 30.08 | 32.67 | 29.94 | 191.00 |
| Mar 12 2024 | 30.55 | 1.67 | 5.78% | 28.83 | 30.79 | 28.00 | 236.00 |
| Mar 11 2024 | 28.88 | 1.63 | 5.98% | 27.34 | 29.49 | 26.28 | 257.00 |
| Mar 10 2024 | 27.25 | -1.11 | -3.91% | 28.34 | 28.93 | 26.68 | 220.00 |
| Mar 09 2024 | 28.36 | 1.88 | 7.10% | 26.47 | 28.43 | 26.04 | 240.00 |
| Mar 08 2024 | 26.48 | 0.830 | 3.24% | 25.54 | 26.85 | 25.21 | 272.00 |
| Mar 07 2024 | 25.65 | 1.12 | 4.57% | 24.68 | 25.76 | 23.86 | 299.00 |
| Mar 06 2024 | 24.53 | 1.67 | 7.31% | 22.71 | 25.14 | 22.25 | 214.00 |
| Mar 05 2024 | 22.86 | -2.01 | -8.08% | 24.75 | 25.89 | 21.48 | 282.00 |
| Mar 04 2024 | 24.87 | -1.14 | -4.38% | 25.61 | 26.08 | 24.11 | 222.00 |
| Mar 03 2024 | 26.01 | 1.69 | 6.95% | 24.09 | 26.50 | 23.82 | 221.00 |
| Mar 02 2024 | 24.32 | 1.93 | 8.62% | 22.66 | 25.20 | 21.21 | 265.00 |
| Mar 01 2024 | 22.39 | 1.37 | 6.52% | 21.33 | 22.58 | 20.33 | 307.00 |
| Feb 29 2024 | 21.02 | -0.240 | -1.13% | 21.30 | 21.94 | 20.69 | 277.00 |
| Feb 28 2024 | 21.26 | -0.470 | -2.16% | 21.76 | 22.20 | 20.54 | 244.00 |
| Feb 27 2024 | 21.73 | 0.700 | 3.33% | 21.13 | 23.19 | 20.93 | 311.00 |
| Feb 26 2024 | 21.03 | 0.240 | 1.15% | 20.74 | 21.12 | 19.69 | 314.00 |
| Feb 25 2024 | 20.79 | 0.120 | 0.58% | 20.59 | 21.84 | 20.07 | 169.00 |
| Feb 24 2024 | 20.67 | 2.05 | 11.01% | 18.81 | 21.76 | 18.30 | 259.00 |
| Feb 23 2024 | 18.62 | 0.550 | 3.04% | 18.13 | 19.66 | 17.67 | 331.00 |
| Feb 22 2024 | 18.07 | 0.570 | 3.26% | 17.52 | 18.26 | 17.16 | 381.00 |
| Feb 21 2024 | 17.50 | -0.570 | -3.15% | 18.10 | 18.27 | 17.00 | 352.00 |
| Feb 20 2024 | 18.07 | -0.110 | -0.61% | 18.15 | 18.48 | 17.55 | 368.00 |
| Feb 19 2024 | 18.18 | 0.260 | 1.44% | 18.27 | 18.47 | 17.71 | 319.00 |
| Feb 18 2024 | 17.92 | 0.280 | 1.60% | 17.51 | 17.92 | 17.48 | 52.00 |
| Feb 17 2024 | 17.64 | 0.270 | 1.55% | 17.35 | 18.30 | 16.66 | 302.00 |
| Feb 16 2024 | 17.37 | -0.020 | -0.12% | 17.47 | 18.14 | 17.02 | 341.00 |
| Feb 15 2024 | 17.39 | 0.770 | 4.63% | 16.57 | 17.62 | 16.56 | 388.00 |
| Feb 14 2024 | 16.62 | 0.440 | 2.72% | 16.18 | 16.85 | 16.12 | 358.00 |
| Feb 13 2024 | 16.18 | -0.390 | -2.35% | 16.59 | 16.69 | 15.95 | 352.00 |
| Feb 12 2024 | 16.57 | 0.420 | 2.60% | 16.16 | 16.87 | 15.71 | 373.00 |
| Feb 11 2024 | 16.15 | -0.340 | -2.06% | 16.46 | 16.85 | 16.06 | 343.00 |
| Feb 10 2024 | 16.49 | 0.00 | 0.00% | 16.52 | 16.93 | 16.05 | 304.00 |
| Feb 09 2024 | 16.49 | 0.660 | 4.17% | 15.84 | 17.21 | 15.82 | 411.00 |
| Feb 08 2024 | 15.83 | 0.090 | 0.57% | 15.79 | 15.98 | 15.65 | 333.00 |
| Feb 07 2024 | 15.74 | 0.170 | 1.09% | 15.60 | 15.77 | 15.35 | 345.00 |
| Feb 06 2024 | 15.57 | -0.250 | -1.58% | 15.79 | 16.05 | 15.51 | 303.00 |
| Feb 05 2024 | 15.82 | -0.320 | -1.98% | 16.16 | 16.94 | 15.64 | 175.00 |
| Feb 04 2024 | 16.14 | 0.710 | 4.60% | 15.44 | 17.16 | 15.27 | 398.00 |
| Feb 03 2024 | 15.43 | -0.580 | -3.62% | 16.02 | 16.11 | 15.33 | 352.00 |
| Feb 02 2024 | 16.01 | 0.260 | 1.65% | 15.68 | 16.12 | 15.50 | 340.00 |
| Feb 01 2024 | 15.75 | -0.050 | -0.32% | 15.77 | 15.93 | 15.28 | 256.00 |
| Jan 31 2024 | 15.80 | -0.870 | -5.22% | 16.70 | 17.27 | 15.54 | 213.00 |
| Jan 30 2024 | 16.67 | -0.450 | -2.63% | 17.06 | 19.23 | 16.29 | 345.00 |
| Jan 29 2024 | 17.12 | 0.120 | 0.71% | 16.95 | 17.36 | 16.20 | 266.00 |
| Jan 28 2024 | 17.00 | -1.35 | -7.36% | 18.24 | 19.38 | 16.77 | 154.00 |
| Jan 27 2024 | 18.35 | 3.64 | 24.75% | 14.79 | 22.53 | 14.62 | 396.00 |
