Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.DBCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00047 | -0.00001 | -2.08% | 0.00047 | 0.00048 | 0.00047 | 10,810,906.00 |
| May 20 2024 | 0.00048 | -0.00003 | -5.88% | 0.00051 | 0.00053 | 0.00046 | 13,376,837.00 |
| May 19 2024 | 0.00051 | 0.00014 | 37.84% | 0.00057 | 0.00057 | 0.00041 | 20,559,883.00 |
| May 18 2024 | 0.00037 | -0.00027 | -42.19% | 0.00054 | 0.00054 | 0.00037 | 16,715,073.00 |
| May 17 2024 | 0.00064 | 0.00009 | 16.36% | 0.00055 | 0.00064 | 0.00045 | 18,491,475.00 |
| May 16 2024 | 0.00055 | -0.00007 | -11.29% | 0.00064 | 0.00064 | 0.00053 | 25,695,861.00 |
| May 15 2024 | 0.00062 | 0.00001 | 1.64% | 0.00062 | 0.00062 | 0.00062 | 9,350,479.00 |
| May 14 2024 | 0.00061 | 0.00006 | 10.91% | 0.00058 | 0.00061 | 0.00058 | 35,405,795.00 |
| May 13 2024 | 0.00055 | 0.00 | 0.00% | 0.00075 | 0.00075 | 0.00055 | 110.00 |
| May 12 2024 | 0.00055 | -0.00002 | -3.51% | 0.00056 | 0.00056 | 0.00053 | 13,079,001.00 |
| May 11 2024 | 0.00057 | 0.00008 | 16.33% | 0.00054 | 0.00057 | 0.00054 | 8,203,484.00 |
| May 10 2024 | 0.00049 | -0.00007 | -12.50% | 0.00057 | 0.00057 | 0.00049 | 24,955,756.00 |
| May 09 2024 | 0.00056 | 0.00001 | 1.82% | 0.00054 | 0.00056 | 0.00054 | 17,827,789.00 |
| May 08 2024 | 0.00055 | -0.00003 | -5.17% | 0.00054 | 0.0006 | 0.00053 | 24,888,415.00 |
| May 07 2024 | 0.00058 | 0.00003 | 5.45% | 0.00055 | 0.00058 | 0.00055 | 21,119,865.00 |
| May 06 2024 | 0.00055 | -0.00015 | -21.43% | 0.00058 | 0.00058 | 0.00053 | 15,369,389.00 |
| May 05 2024 | 0.0007 | 0.0002 | 40.00% | 0.00063 | 0.0007 | 0.00059 | 16,791,197.00 |
| May 04 2024 | 0.0005 | -0.00015 | -23.08% | 0.00056 | 0.00063 | 0.0005 | 50,807,148.00 |
| May 03 2024 | 0.00065 | -0.00017 | -20.73% | 0.00063 | 0.00065 | 0.00055 | 20,807,279.00 |
| May 02 2024 | 0.00082 | 0.00031 | 60.78% | 0.00051 | 0.00084 | 0.00051 | 12,380,476.00 |
| May 01 2024 | 0.00051 | -0.00004 | -7.27% | 0.00055 | 0.00055 | 0.00051 | 40,360,302.00 |
| Apr 30 2024 | 0.00055 | -0.0001 | -15.38% | 0.00055 | 0.00055 | 0.00055 | 17,751,772.00 |
| Apr 29 2024 | 0.00065 | 0.00004 | 6.56% | 0.0006 | 0.00065 | 0.00056 | 24,363,380.00 |
| Apr 28 2024 | 0.00061 | -0.00003 | -4.69% | 0.00066 | 0.00066 | 0.0006 | 18,266,867.00 |
| Apr 27 2024 | 0.00064 | 0.00 | 0.00% | 0.00065 | 0.00065 | 0.00064 | 15,137,467.00 |
| Apr 26 2024 | 0.00064 | 0.00004 | 6.67% | 0.00062 | 0.00064 | 0.00061 | 45,843,301.00 |
| Apr 25 2024 | 0.0006 | -0.0001 | -14.29% | 0.00061 | 0.00062 | 0.0006 | 24,387,974.00 |
| Apr 24 2024 | 0.0007 | 0.00004 | 6.06% | 0.00066 | 0.0009 | 0.00066 | 18,346,698.00 |
| Apr 23 2024 | 0.00066 | 0.00001 | 1.54% | 0.00066 | 0.00066 | 0.00066 | 14,742,766.00 |
| Apr 22 2024 | 0.00065 | -0.00022 | -25.29% | 0.0007 | 0.0007 | 0.00065 | 16,930.00 |
| Apr 21 2024 | 0.00087 | -0.00004 | -4.40% | 0.00087 | 0.00087 | 0.00087 | 20,517,300.00 |
| Apr 20 2024 | 0.00091 | 0.00 | 0.00% | 0.00091 | 0.00091 | 0.00091 | 0.00 |
| Apr 19 2024 | 0.00091 | 0.00 | 0.00% | 0.00091 | 0.00091 | 0.00091 | 0.00 |
| Apr 18 2024 | 0.00091 | 0.00008 | 9.64% | 0.00092 | 0.00093 | 0.00082 | 15,636,972.00 |
| Apr 17 2024 | 0.00083 | 0.00003 | 3.75% | 0.00082 | 0.00085 | 0.00082 | 25,602,440.00 |
| Apr 16 2024 | 0.0008 | -0.00034 | -29.82% | 0.00099 | 0.00099 | 0.0008 | 12,958,287.00 |
| Apr 15 2024 | 0.00114 | 0.00005 | 4.59% | 0.00102 | 0.00114 | 0.00101 | 20,927.00 |
| Apr 14 2024 | 0.00109 | -0.00011 | -9.17% | 0.00101 | 0.00158 | 0.00101 | 8,482,065.00 |
| Apr 13 2024 | 0.0012 | 0.00005 | 4.35% | 0.00116 | 0.0012 | 0.00106 | 4,199,769.00 |
| Apr 12 2024 | 0.00115 | -0.00043 | -27.22% | 0.00133 | 0.00134 | 0.00115 | 13,463,902.00 |
| Apr 11 2024 | 0.00158 | -0.00015 | -8.67% | 0.00173 | 0.00173 | 0.00137 | 18,929.00 |
| Apr 10 2024 | 0.00173 | -0.00029 | -14.36% | 0.00201 | 0.00203 | 0.00171 | 9,578,719.00 |
| Apr 09 2024 | 0.00202 | -0.00088 | -30.34% | 0.00185 | 0.00238 | 0.00182 | 6,470,975.00 |
| Apr 08 2024 | 0.0029 | 0.00004 | 1.40% | 0.0023 | 0.0032 | 0.00102 | 819,637.00 |
| Apr 07 2024 | 0.00286 | 0.00053 | 22.75% | 0.00229 | 0.0031 | 0.00223 | 10,861,048.00 |
| Apr 06 2024 | 0.00233 | 0.00038 | 19.49% | 0.00204 | 0.005 | 0.00198 | 1,033,157.00 |
| Apr 05 2024 | 0.00195 | 0.00013 | 7.14% | 0.00184 | 0.0027 | 0.00184 | 12,448,005.00 |
| Apr 04 2024 | 0.00182 | 0.00 | 0.00% | 0.00183 | 0.00183 | 0.00177 | 107,170.00 |
| Apr 03 2024 | 0.00182 | 0.0001 | 5.81% | 0.00176 | 0.00187 | 0.00174 | 8,177,168.00 |
| Apr 02 2024 | 0.00172 | 0.00 | 0.00% | 0.00175 | 0.00289 | 0.00172 | 5,928,047.00 |
| Apr 01 2024 | 0.00172 | 0.00038 | 28.36% | 0.00134 | 0.00289 | 0.00126 | 986,071.00 |
| Mar 31 2024 | 0.00134 | 0.00032 | 31.37% | 0.00102 | 0.00555 | 0.00101 | 13,729,072.00 |
| Mar 30 2024 | 0.00102 | -0.00012 | -10.53% | 0.00119 | 0.00167 | 0.00102 | 15,637,585.00 |
| Mar 29 2024 | 0.00114 | 0.00045 | 65.22% | 0.00094 | 0.00118 | 0.00094 | 33,537.00 |
| Mar 28 2024 | 0.00069 | -0.00019 | -21.59% | 0.00087 | 0.00087 | 0.00069 | 3,029.00 |
| Mar 27 2024 | 0.00088 | -0.00012 | -12.00% | 0.00098 | 0.00098 | 0.00088 | 10,677,854.00 |
| Mar 26 2024 | 0.001 | -0.00014 | -12.28% | 0.0012 | 0.0012 | 0.00092 | 9,586.00 |
| Mar 25 2024 | 0.00114 | -0.00024 | -17.39% | 0.00113 | 0.00118 | 0.00113 | 22,293,334.00 |
| Mar 24 2024 | 0.00138 | 0.0001 | 7.81% | 0.00131 | 0.00143 | 0.00105 | 2,362,160.00 |
| Mar 23 2024 | 0.00128 | -0.00015 | -10.49% | 0.00147 | 0.0021 | 0.00107 | 1,001,856.00 |
| Mar 22 2024 | 0.00143 | -0.00027 | -15.88% | 0.00137 | 0.00228 | 0.00118 | 10,538,046.00 |
| Mar 21 2024 | 0.0017 | 0.0013 | 325.00% | 0.00091 | 0.00182 | 0.00052 | 26,688,476.00 |
| Mar 20 2024 | 0.0004 | -0.00046 | -53.49% | 0.0011 | 0.0011 | 0.00035 | 17,026,124.00 |
| Mar 19 2024 | 0.00086 | -0.00013 | -13.13% | 0.00101 | 0.00101 | 0.00085 | 2,680,096.00 |
| Mar 18 2024 | 0.00099 | -0.00056 | -36.13% | 0.00115 | 0.00115 | 0.00092 | 3,034,739.00 |
| Mar 17 2024 | 0.00155 | -0.00059 | -27.57% | 0.00153 | 0.00159 | 0.00153 | 11,723,352.00 |
| Mar 16 2024 | 0.00214 | -0.00002 | -0.93% | 0.0014 | 0.00214 | 0.0014 | 11,710,894.00 |
| Mar 15 2024 | 0.00216 | 0.00117 | 118.18% | 0.0015 | 0.00221 | 0.00104 | 4,470,027.00 |
| Mar 14 2024 | 0.00099 | 0.00 | 0.00% | 0.00094 | 0.00099 | 0.00073 | 36,763,879.00 |
| Mar 13 2024 | 0.00099 | -0.00016 | -13.91% | 0.00106 | 0.00114 | 0.00099 | 24,684,664.00 |
| Mar 12 2024 | 0.00115 | 0.00002 | 1.77% | 0.00117 | 0.00117 | 0.00115 | 19,944,060.00 |
| Mar 11 2024 | 0.00113 | 0.00 | 0.00% | 0.00113 | 0.00113 | 0.00113 | 16,772,783.00 |
| Mar 10 2024 | 0.00113 | -0.00003 | -2.59% | 0.00082 | 0.00113 | 0.00082 | 20,612,358.00 |
| Mar 09 2024 | 0.00116 | 0.00007 | 6.42% | 0.00107 | 0.0014 | 0.00107 | 12,935,525.00 |
| Mar 08 2024 | 0.00109 | 0.00003 | 2.83% | 0.00105 | 0.00109 | 0.00069 | 12,044,949.00 |
| Mar 07 2024 | 0.00106 | -0.00024 | -18.46% | 0.00126 | 0.00126 | 0.00078 | 19,460,158.00 |
| Mar 06 2024 | 0.0013 | -0.0001 | -7.14% | 0.00126 | 0.0013 | 0.00125 | 8,968,768.00 |
| Mar 05 2024 | 0.0014 | 0.00021 | 17.65% | 0.0016 | 0.0016 | 0.0014 | 2,505,007.00 |
| Mar 04 2024 | 0.00119 | -0.00119 | -50.00% | 0.00162 | 0.00162 | 0.00119 | 2,037,678.00 |
| Mar 03 2024 | 0.00238 | 0.00069 | 40.83% | 0.00156 | 0.00238 | 0.00156 | 13,331,298.00 |
| Mar 02 2024 | 0.00169 | 0.00011 | 6.96% | 0.0017 | 0.0017 | 0.00157 | 9,131,612.00 |
| Mar 01 2024 | 0.00158 | 0.00002 | 1.28% | 0.0017 | 0.00171 | 0.00156 | 6,139,589.00 |
| Feb 29 2024 | 0.00156 | -0.00016 | -9.30% | 0.00172 | 0.00172 | 0.00156 | 7,310,159.00 |
| Feb 28 2024 | 0.00172 | -0.00028 | -14.00% | 0.00192 | 0.00192 | 0.00172 | 7,608,243.00 |
| Feb 27 2024 | 0.002 | 0.00 | 0.00% | 0.00204 | 0.00205 | 0.00198 | 10,428,166.00 |
| Feb 26 2024 | 0.002 | 0.00018 | 9.89% | 0.00183 | 0.0047 | 0.00137 | 12,723,300.00 |
| Feb 25 2024 | 0.00182 | 0.00006 | 3.41% | 0.00182 | 0.00182 | 0.00182 | 9,785,004.00 |
| Feb 24 2024 | 0.00176 | -0.00068 | -27.87% | 0.00176 | 0.00176 | 0.00176 | 134.00 |
| Feb 23 2024 | 0.00244 | 0.00062 | 34.07% | 0.0027 | 0.0027 | 0.00181 | 5,624,174.00 |
| Feb 22 2024 | 0.00182 | 0.00 | 0.00% | 0.00182 | 0.00182 | 0.00182 | 0.00 |
