Register to chat with like-minded investors on our interactive forums.DCRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 22.82 | -0.410 | -1.76% | 23.51 | 24.32 | 22.66 | 13,247.00 |
| Apr 23 2024 | 23.23 | 0.260 | 1.13% | 22.93 | 24.00 | 22.72 | 4,893.00 |
| Apr 22 2024 | 22.97 | 0.620 | 2.77% | 22.40 | 23.30 | 22.22 | 2,475.00 |
| Apr 21 2024 | 22.35 | -0.180 | -0.80% | 22.62 | 23.08 | 22.16 | 3,688.00 |
| Apr 20 2024 | 22.53 | 1.53 | 7.29% | 21.09 | 22.87 | 20.76 | 2,670.00 |
| Apr 19 2024 | 21.00 | 0.500 | 2.44% | 20.50 | 21.54 | 18.96 | 2,788.00 |
| Apr 18 2024 | 20.50 | 0.360 | 1.79% | 20.05 | 20.83 | 19.59 | 2,386.00 |
| Apr 17 2024 | 20.14 | -0.260 | -1.27% | 20.37 | 20.77 | 19.39 | 4,055.00 |
| Apr 16 2024 | 20.40 | 0.780 | 3.98% | 19.57 | 20.48 | 19.00 | 1,655.00 |
| Apr 15 2024 | 19.62 | -0.640 | -3.16% | 20.38 | 22.30 | 18.97 | 3,694.00 |
| Apr 14 2024 | 20.26 | 1.43 | 7.59% | 19.03 | 20.45 | 18.52 | 5,851.00 |
| Apr 13 2024 | 18.83 | -2.39 | -11.26% | 21.11 | 21.65 | 18.24 | 6,482.00 |
| Apr 12 2024 | 21.22 | -2.08 | -8.93% | 23.41 | 24.28 | 20.50 | 5,465.00 |
| Apr 11 2024 | 23.30 | -1.32 | -5.36% | 24.67 | 24.74 | 23.13 | 15,352.00 |
| Apr 10 2024 | 24.62 | -0.860 | -3.38% | 25.52 | 25.89 | 24.13 | 9,196.00 |
| Apr 09 2024 | 25.48 | -0.420 | -1.62% | 26.00 | 26.12 | 24.66 | 6,751.00 |
| Apr 08 2024 | 25.90 | -0.760 | -2.85% | 26.45 | 27.60 | 25.51 | 22,417.00 |
| Apr 07 2024 | 26.66 | 2.72 | 11.36% | 23.94 | 29.89 | 23.82 | 27,879.00 |
| Apr 06 2024 | 23.94 | 0.700 | 3.01% | 23.16 | 24.20 | 23.14 | 4,471.00 |
| Apr 05 2024 | 23.24 | -0.730 | -3.05% | 23.82 | 23.96 | 22.57 | 3,867.00 |
| Apr 04 2024 | 23.97 | 0.890 | 3.86% | 23.17 | 24.31 | 22.47 | 2,293.00 |
| Apr 03 2024 | 23.08 | -0.770 | -3.23% | 23.83 | 24.72 | 22.80 | 9,308.00 |
| Apr 02 2024 | 23.85 | -2.70 | -10.17% | 26.51 | 26.51 | 23.26 | 16,132.00 |
| Apr 01 2024 | 26.55 | -2.02 | -7.07% | 28.48 | 28.49 | 25.59 | 9,375.00 |
| Mar 31 2024 | 28.57 | 0.850 | 3.07% | 27.67 | 29.01 | 27.33 | 5,780.00 |
| Mar 30 2024 | 27.72 | -1.22 | -4.22% | 28.59 | 29.76 | 27.50 | 10,002.00 |
| Mar 29 2024 | 28.94 | 0.910 | 3.25% | 27.85 | 29.26 | 27.16 | 10,316.00 |
| Mar 28 2024 | 28.03 | 0.960 | 3.55% | 27.06 | 28.27 | 26.90 | 4,224.00 |
| Mar 27 2024 | 27.07 | -0.480 | -1.74% | 27.78 | 29.17 | 26.81 | 7,928.00 |
| Mar 26 2024 | 27.55 | 0.780 | 2.91% | 26.82 | 28.91 | 26.69 | 7,727.00 |
| Mar 25 2024 | 26.77 | 0.810 | 3.12% | 25.96 | 27.06 | 25.75 | 6,950.00 |
| Mar 24 2024 | 25.96 | 0.490 | 1.92% | 25.61 | 26.34 | 24.74 | 6,228.00 |
| Mar 23 2024 | 25.47 | 0.550 | 2.21% | 24.93 | 26.60 | 24.76 | 6,284.00 |
| Mar 22 2024 | 24.92 | -0.520 | -2.04% | 25.35 | 30.50 | 24.45 | 20,589.00 |
| Mar 21 2024 | 25.44 | 0.790 | 3.20% | 24.36 | 26.16 | 24.08 | 13,982.00 |
| Mar 20 2024 | 24.65 | 2.13 | 9.46% | 22.51 | 25.18 | 21.56 | 12,993.00 |
| Mar 19 2024 | 22.52 | -2.77 | -10.95% | 25.43 | 25.64 | 21.27 | 28,987.00 |
| Mar 18 2024 | 25.29 | -0.940 | -3.58% | 26.23 | 26.84 | 24.81 | 14,750.00 |
| Mar 17 2024 | 26.23 | 1.70 | 6.93% | 24.59 | 26.72 | 23.32 | 15,825.00 |
| Mar 16 2024 | 24.53 | -3.66 | -12.98% | 27.81 | 28.62 | 24.30 | 11,534.00 |
| Mar 15 2024 | 28.19 | -2.91 | -9.36% | 29.83 | 29.99 | 26.04 | 14,767.00 |
| Mar 14 2024 | 31.10 | 0.00 | 0.00% | 31.10 | 31.10 | 31.10 | 0.00 |
| Mar 13 2024 | 31.10 | 0.600 | 1.97% | 30.20 | 32.72 | 29.82 | 13,112.00 |
| Mar 12 2024 | 30.50 | 1.54 | 5.32% | 28.95 | 31.09 | 28.00 | 15,867.00 |
| Mar 11 2024 | 28.96 | 1.59 | 5.81% | 27.34 | 29.44 | 26.22 | 6,610.00 |
| Mar 10 2024 | 27.37 | 0.880 | 3.32% | 28.03 | 29.00 | 26.69 | 5,924.00 |
| Mar 09 2024 | 26.49 | 0.00 | 0.00% | 26.49 | 26.49 | 26.49 | 0.00 |
| Mar 08 2024 | 26.49 | 0.830 | 3.23% | 25.60 | 26.87 | 24.93 | 10,577.00 |
| Mar 07 2024 | 25.66 | 1.19 | 4.86% | 24.65 | 26.07 | 23.72 | 10,263.00 |
| Mar 06 2024 | 24.47 | 1.61 | 7.04% | 22.89 | 25.16 | 22.24 | 7,589.00 |
| Mar 05 2024 | 22.86 | -2.01 | -8.08% | 24.76 | 25.86 | 21.52 | 12,066.00 |
| Mar 04 2024 | 24.87 | -0.970 | -3.75% | 25.79 | 26.74 | 24.05 | 11,698.00 |
| Mar 03 2024 | 25.84 | 1.24 | 5.04% | 23.93 | 26.74 | 23.70 | 17,101.00 |
| Mar 02 2024 | 24.60 | 2.25 | 10.07% | 22.64 | 25.35 | 20.92 | 22,149.00 |
| Mar 01 2024 | 22.35 | 1.38 | 6.58% | 21.18 | 22.60 | 19.99 | 11,955.00 |
| Feb 29 2024 | 20.97 | -0.360 | -1.69% | 21.33 | 21.96 | 20.37 | 9,727.00 |
| Feb 28 2024 | 21.33 | -0.440 | -2.02% | 21.83 | 22.62 | 20.60 | 9,916.00 |
| Feb 27 2024 | 21.77 | 0.660 | 3.13% | 21.02 | 23.65 | 20.98 | 10,885.00 |
| Feb 26 2024 | 21.11 | 0.370 | 1.78% | 20.73 | 21.11 | 19.59 | 4,040.00 |
| Feb 25 2024 | 20.74 | 0.080 | 0.39% | 20.94 | 21.74 | 20.01 | 8,522.00 |
| Feb 24 2024 | 20.66 | 1.93 | 10.30% | 18.73 | 21.83 | 18.37 | 13,338.00 |
| Feb 23 2024 | 18.73 | 0.630 | 3.48% | 18.06 | 19.71 | 17.71 | 10,652.00 |
| Feb 22 2024 | 18.10 | 0.600 | 3.43% | 17.52 | 18.78 | 17.24 | 3,395.00 |
| Feb 21 2024 | 17.50 | -0.540 | -2.99% | 18.07 | 18.20 | 16.99 | 2,769.00 |
| Feb 20 2024 | 18.04 | -0.110 | -0.61% | 18.18 | 18.55 | 17.53 | 2,829.00 |
| Feb 19 2024 | 18.15 | 0.090 | 0.50% | 18.18 | 18.42 | 17.76 | 2,577.00 |
| Feb 18 2024 | 18.06 | 0.510 | 2.91% | 17.56 | 18.55 | 17.54 | 3,097.00 |
| Feb 17 2024 | 17.55 | 0.160 | 0.92% | 17.38 | 18.60 | 16.70 | 3,605.00 |
| Feb 16 2024 | 17.39 | -0.050 | -0.29% | 17.44 | 19.12 | 17.08 | 7,011.00 |
| Feb 15 2024 | 17.44 | 0.850 | 5.12% | 16.67 | 17.60 | 16.56 | 4,630.00 |
| Feb 14 2024 | 16.59 | 0.400 | 2.47% | 16.20 | 16.85 | 16.11 | 4,677.00 |
| Feb 13 2024 | 16.19 | -0.410 | -2.47% | 16.62 | 16.65 | 15.88 | 3,353.00 |
| Feb 12 2024 | 16.60 | 0.470 | 2.91% | 16.22 | 17.15 | 15.68 | 3,405.00 |
| Feb 11 2024 | 16.13 | -0.420 | -2.54% | 16.56 | 16.83 | 16.10 | 2,081.00 |
| Feb 10 2024 | 16.55 | 0.080 | 0.49% | 16.54 | 17.18 | 16.03 | 2,710.00 |
| Feb 09 2024 | 16.47 | 0.630 | 3.98% | 15.84 | 17.33 | 15.80 | 5,066.00 |
| Feb 08 2024 | 15.84 | 0.090 | 0.57% | 15.77 | 16.10 | 15.68 | 1,888.00 |
| Feb 07 2024 | 15.75 | 0.140 | 0.90% | 15.61 | 15.75 | 15.37 | 1,790.00 |
| Feb 06 2024 | 15.61 | -0.170 | -1.08% | 15.77 | 16.07 | 15.46 | 4,484.00 |
| Feb 05 2024 | 15.78 | -0.370 | -2.29% | 16.19 | 17.17 | 15.64 | 12,490.00 |
| Feb 04 2024 | 16.15 | 0.690 | 4.46% | 15.37 | 18.10 | 15.25 | 16,993.00 |
| Feb 03 2024 | 15.46 | -0.580 | -3.62% | 16.08 | 16.12 | 15.37 | 3,796.00 |
| Feb 02 2024 | 16.04 | 0.360 | 2.30% | 15.66 | 16.40 | 15.49 | 2,934.00 |
| Feb 01 2024 | 15.68 | -0.070 | -0.44% | 15.84 | 15.88 | 15.25 | 3,209.00 |
| Jan 31 2024 | 15.75 | -0.960 | -5.75% | 16.78 | 17.48 | 15.58 | 7,764.00 |
| Jan 30 2024 | 16.71 | -0.430 | -2.51% | 17.08 | 19.36 | 16.28 | 19,686.00 |
| Jan 29 2024 | 17.14 | 0.160 | 0.94% | 16.92 | 17.47 | 16.24 | 10,455.00 |
| Jan 28 2024 | 16.98 | -1.40 | -7.62% | 18.31 | 19.40 | 16.73 | 20,090.00 |
| Jan 27 2024 | 18.38 | 3.66 | 24.86% | 14.78 | 21.99 | 14.67 | 86,256.00 |
| Jan 26 2024 | 14.72 | 0.560 | 3.95% | 14.15 | 14.94 | 14.02 | 2,681.00 |
