DCRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2023 | 23.63 | 0.080 | 0.34% | 23.49 | 24.05 | 23.20 | 1,384.00 |
| Jan 26 2023 | 23.55 | -0.180 | -0.76% | 23.72 | 24.50 | 23.25 | 3,281.00 |
| Jan 25 2023 | 23.73 | 0.560 | 2.42% | 23.17 | 24.43 | 23.01 | 2,745.00 |
| Jan 24 2023 | 23.17 | -0.490 | -2.07% | 24.47 | 24.47 | 23.17 | 2,548.00 |
| Jan 23 2023 | 23.66 | 0.760 | 3.32% | 22.90 | 24.57 | 22.79 | 2,777.00 |
| Jan 22 2023 | 22.90 | 0.200 | 0.88% | 22.70 | 23.54 | 22.65 | 1,675.00 |
| Jan 21 2023 | 22.70 | -0.990 | -4.18% | 23.70 | 24.07 | 22.70 | 4,595.00 |
| Jan 20 2023 | 23.69 | 2.58 | 12.22% | 21.11 | 23.90 | 20.97 | 2,750.00 |
| Jan 19 2023 | 21.11 | 0.360 | 1.73% | 20.75 | 21.21 | 20.38 | 1,108.00 |
| Jan 18 2023 | 20.75 | -1.34 | -6.07% | 22.10 | 22.74 | 20.55 | 2,594.00 |
| Jan 17 2023 | 22.09 | 0.070 | 0.32% | 22.04 | 22.69 | 21.55 | 2,144.00 |
| Jan 16 2023 | 22.02 | 0.540 | 2.51% | 21.49 | 23.00 | 21.29 | 3,867.00 |
| Jan 15 2023 | 21.48 | -0.380 | -1.74% | 21.85 | 22.07 | 20.79 | 2,758.00 |
| Jan 14 2023 | 21.86 | 0.950 | 4.54% | 20.86 | 22.46 | 20.73 | 5,321.00 |
| Jan 13 2023 | 20.91 | 0.740 | 3.67% | 20.24 | 20.91 | 20.07 | 4,018.00 |
| Jan 12 2023 | 20.17 | 0.350 | 1.77% | 20.00 | 22.00 | 19.37 | 4,820.00 |
| Jan 11 2023 | 19.82 | 0.300 | 1.54% | 19.40 | 19.82 | 19.07 | 1,787.00 |
| Jan 10 2023 | 19.52 | 0.060 | 0.31% | 19.46 | 20.15 | 19.20 | 2,175.00 |
| Jan 09 2023 | 19.46 | 0.480 | 2.53% | 19.00 | 20.09 | 18.90 | 4,953.00 |
| Jan 08 2023 | 18.98 | 0.300 | 1.61% | 18.59 | 19.26 | 18.43 | 3,679.00 |
| Jan 07 2023 | 18.68 | 0.080 | 0.43% | 18.65 | 19.03 | 18.51 | 1,317.00 |
| Jan 06 2023 | 18.60 | 0.070 | 0.38% | 18.54 | 18.81 | 18.12 | 3,474.00 |
| Jan 05 2023 | 18.53 | -0.200 | -1.07% | 18.76 | 19.26 | 18.43 | 1,143.00 |
| Jan 04 2023 | 18.73 | 0.160 | 0.86% | 18.58 | 19.00 | 18.49 | 1,899.00 |
| Jan 03 2023 | 18.57 | -0.510 | -2.67% | 19.08 | 19.16 | 18.49 | 1,480.00 |
| Jan 02 2023 | 19.08 | 0.630 | 3.41% | 18.48 | 19.18 | 18.40 | 3,747.00 |
| Jan 01 2023 | 18.45 | -0.030 | -0.16% | 18.48 | 18.68 | 18.35 | 2,088.00 |
| Dec 31 2022 | 18.48 | -0.030 | -0.16% | 18.51 | 18.71 | 18.30 | 3,772.00 |
| Dec 30 2022 | 18.51 | -0.340 | -1.80% | 18.85 | 19.25 | 18.31 | 2,231.00 |
| Dec 29 2022 | 18.85 | 0.040 | 0.21% | 18.72 | 19.19 | 18.60 | 1,449.00 |
| Dec 28 2022 | 18.81 | -0.570 | -2.94% | 19.38 | 19.40 | 18.70 | 1,498.00 |
| Dec 27 2022 | 19.38 | 0.030 | 0.16% | 19.37 | 19.40 | 19.21 | 3,785.00 |
| Dec 26 2022 | 19.35 | 0.100 | 0.52% | 19.23 | 19.39 | 19.15 | 1,610.00 |
| Dec 25 2022 | 19.25 | -0.040 | -0.21% | 19.30 | 19.51 | 19.06 | 2,326.00 |
| Dec 24 2022 | 19.29 | -0.070 | -0.36% | 19.37 | 19.54 | 19.04 | 3,266.00 |
| Dec 23 2022 | 19.36 | -0.120 | -0.62% | 19.45 | 19.92 | 19.19 | 6,887.00 |
| Dec 22 2022 | 19.48 | -0.150 | -0.76% | 19.70 | 19.99 | 19.20 | 1,653.00 |
| Dec 21 2022 | 19.63 | 0.010 | 0.05% | 19.61 | 20.70 | 19.01 | 4,267.00 |
| Dec 20 2022 | 19.62 | 0.970 | 5.20% | 18.65 | 19.67 | 18.50 | 2,289.00 |
| Dec 19 2022 | 18.65 | -1.01 | -5.14% | 19.66 | 19.79 | 18.58 | 16,724.00 |
| Dec 18 2022 | 19.66 | -0.100 | -0.51% | 19.79 | 19.83 | 19.64 | 15,860.00 |
| Dec 17 2022 | 19.76 | 0.270 | 1.39% | 19.50 | 19.99 | 18.90 | 2,196.00 |
| Dec 16 2022 | 19.49 | -2.04 | -9.48% | 21.56 | 22.86 | 19.20 | 5,685.00 |
| Dec 15 2022 | 21.53 | 0.540 | 2.57% | 20.97 | 23.75 | 20.80 | 6,275.00 |
| Dec 14 2022 | 20.99 | 0.040 | 0.19% | 20.94 | 21.33 | 20.69 | 2,190.00 |
| Dec 13 2022 | 20.95 | -0.200 | -0.95% | 21.15 | 21.39 | 20.17 | 9,803.00 |
| Dec 12 2022 | 21.15 | 0.050 | 0.24% | 21.13 | 21.20 | 20.57 | 2,793.00 |
| Dec 11 2022 | 21.10 | -0.590 | -2.72% | 21.71 | 22.45 | 21.00 | 2,808.00 |
| Dec 10 2022 | 21.69 | 0.290 | 1.36% | 21.40 | 23.00 | 21.13 | 4,049.00 |
| Dec 09 2022 | 21.40 | 0.340 | 1.61% | 21.06 | 21.99 | 20.66 | 2,745.00 |
| Dec 08 2022 | 21.06 | 0.540 | 2.63% | 20.62 | 21.12 | 20.17 | 2,746.00 |
| Dec 07 2022 | 20.52 | -0.820 | -3.84% | 20.65 | 21.03 | 20.49 | 974.00 |
| Dec 06 2022 | 21.34 | -0.010 | -0.05% | 21.35 | 21.64 | 20.93 | 2,204.00 |
| Dec 05 2022 | 21.35 | -0.170 | -0.79% | 21.52 | 23.54 | 21.22 | 4,900.00 |
| Dec 04 2022 | 21.52 | 0.620 | 2.97% | 20.91 | 21.67 | 20.75 | 3,023.00 |
| Dec 03 2022 | 20.90 | -0.990 | -4.52% | 21.89 | 22.14 | 20.89 | 2,670.00 |
| Dec 02 2022 | 21.89 | 0.920 | 4.39% | 20.99 | 24.26 | 20.82 | 8,299.00 |
| Dec 01 2022 | 20.97 | 0.320 | 1.55% | 20.60 | 22.00 | 20.17 | 5,029.00 |
| Nov 30 2022 | 20.65 | 0.730 | 3.66% | 19.98 | 21.10 | 19.98 | 5,558.00 |
| Nov 29 2022 | 19.92 | 0.560 | 2.89% | 19.35 | 23.59 | 19.22 | 13,441.00 |
| Nov 28 2022 | 19.36 | -0.500 | -2.52% | 19.83 | 19.89 | 19.09 | 2,294.00 |
| Nov 27 2022 | 19.86 | -0.600 | -2.93% | 20.47 | 20.65 | 19.81 | 24,890.00 |
| Nov 26 2022 | 20.46 | 0.480 | 2.40% | 19.97 | 20.91 | 19.92 | 3,736.00 |
| Nov 25 2022 | 19.98 | -0.420 | -2.06% | 20.35 | 20.59 | 19.77 | 1,783.00 |
| Nov 24 2022 | 20.40 | -0.790 | -3.73% | 21.19 | 21.19 | 20.01 | 2,978.00 |
| Nov 23 2022 | 21.19 | 2.59 | 13.92% | 19.59 | 23.20 | 19.49 | 4,614.00 |
| Nov 22 2022 | 18.60 | 0.00 | 0.00% | 18.60 | 18.60 | 18.60 | 0.00 |
| Nov 21 2022 | 18.60 | -0.370 | -1.95% | 18.97 | 19.15 | 18.20 | 2,120.00 |
| Nov 20 2022 | 18.97 | -0.490 | -2.52% | 19.46 | 19.80 | 18.92 | 1,682.00 |
| Nov 19 2022 | 19.46 | -0.060 | -0.31% | 19.53 | 19.80 | 19.25 | 4,039.00 |
| Nov 18 2022 | 19.52 | -0.090 | -0.46% | 19.66 | 20.02 | 19.30 | 3,930.00 |
| Nov 17 2022 | 19.61 | -0.880 | -4.29% | 20.47 | 20.47 | 19.31 | 2,514.00 |
| Nov 16 2022 | 20.49 | 1.09 | 5.62% | 19.49 | 22.40 | 19.31 | 4,840.00 |
| Nov 15 2022 | 19.40 | -0.460 | -2.32% | 19.86 | 20.28 | 19.32 | 4,499.00 |
| Nov 14 2022 | 19.86 | 0.120 | 0.61% | 19.71 | 20.31 | 18.52 | 1,199.00 |
| Nov 13 2022 | 19.74 | -0.420 | -2.08% | 20.15 | 20.50 | 19.40 | 3,186.00 |
| Nov 12 2022 | 20.16 | -0.630 | -3.03% | 20.80 | 20.98 | 19.50 | 1,644.00 |
| Nov 11 2022 | 20.79 | -1.17 | -5.33% | 21.93 | 22.09 | 20.01 | 1,476.00 |
| Nov 10 2022 | 21.96 | 2.45 | 12.56% | 19.49 | 22.34 | 19.30 | 3,341.00 |
| Nov 09 2022 | 19.51 | -3.84 | -16.45% | 23.20 | 23.95 | 18.94 | 9,401.00 |
| Nov 08 2022 | 23.35 | -3.57 | -13.26% | 26.90 | 26.99 | 22.77 | 15,719.00 |
| Nov 07 2022 | 26.92 | -0.440 | -1.61% | 27.26 | 27.60 | 26.77 | 5,701.00 |
| Nov 06 2022 | 27.36 | -0.650 | -2.32% | 28.01 | 28.11 | 27.34 | 4,299.00 |
| Nov 05 2022 | 28.01 | -0.240 | -0.85% | 28.33 | 28.76 | 28.00 | 6,201.00 |
| Nov 04 2022 | 28.25 | 1.37 | 5.10% | 26.88 | 28.80 | 26.78 | 9,319.00 |
| Nov 03 2022 | 26.88 | 0.390 | 1.47% | 26.45 | 28.00 | 26.45 | 8,799.00 |
| Nov 02 2022 | 26.49 | -0.470 | -1.74% | 26.98 | 27.52 | 26.44 | 6,692.00 |
| Nov 01 2022 | 26.96 | -0.270 | -0.99% | 27.23 | 27.44 | 26.73 | 4,865.00 |
| Oct 31 2022 | 27.23 | -0.230 | -0.84% | 27.51 | 27.56 | 26.77 | 5,808.00 |
| Oct 30 2022 | 27.46 | -0.180 | -0.65% | 27.62 | 28.10 | 27.31 | 6,498.00 |
| Oct 29 2022 | 27.64 | -1.01 | -3.53% | 28.71 | 28.76 | 27.58 | 14,675.00 |