DCRUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 21.73 | 0.550 | 2.60% | 21.28 | 21.85 | 20.86 | 80,926.00 |
May 20 2024 | 21.18 | 1.90 | 9.85% | 19.38 | 21.27 | 19.12 | 68,636.00 |
May 19 2024 | 19.28 | -1.59 | -7.62% | 20.76 | 20.87 | 19.26 | 109,996.00 |
May 18 2024 | 20.87 | 0.160 | 0.77% | 20.68 | 21.53 | 20.56 | 76,706.00 |
May 17 2024 | 20.71 | 0.590 | 2.93% | 19.89 | 21.17 | 19.66 | 73,292.00 |
May 16 2024 | 20.12 | -0.490 | -2.38% | 20.07 | 20.73 | 19.56 | 111,987.00 |
May 15 2024 | 20.61 | 2.85 | 16.05% | 17.89 | 22.15 | 17.71 | 119,233.00 |
May 14 2024 | 17.76 | -0.690 | -3.74% | 18.39 | 18.68 | 17.57 | 49,199.00 |
May 13 2024 | 18.45 | -0.330 | -1.76% | 18.80 | 19.03 | 17.89 | 55,160.00 |
May 12 2024 | 18.78 | -0.170 | -0.90% | 18.92 | 19.44 | 18.75 | 45,958.00 |
May 11 2024 | 18.95 | -0.240 | -1.25% | 19.27 | 21.55 | 18.85 | 139,461.00 |
May 10 2024 | 19.19 | -0.940 | -4.67% | 20.16 | 20.59 | 18.91 | 61,091.00 |
May 09 2024 | 20.13 | -0.170 | -0.84% | 20.30 | 20.42 | 19.29 | 53,288.00 |
May 08 2024 | 20.30 | -0.900 | -4.25% | 21.20 | 21.56 | 20.20 | 62,100.00 |
May 07 2024 | 21.20 | -0.370 | -1.72% | 21.45 | 21.95 | 21.16 | 58,575.00 |
May 06 2024 | 21.57 | 0.010 | 0.05% | 21.64 | 22.37 | 21.21 | 65,989.00 |
May 05 2024 | 21.56 | 0.010 | 0.05% | 21.42 | 21.87 | 20.86 | 78,874.00 |
May 04 2024 | 21.55 | 0.050 | 0.23% | 21.35 | 21.89 | 21.27 | 102,551.00 |
May 03 2024 | 21.50 | 0.900 | 4.37% | 20.89 | 21.70 | 20.32 | 96,240.00 |
May 02 2024 | 20.60 | 1.05 | 5.37% | 19.60 | 21.36 | 18.98 | 78,524.00 |
May 01 2024 | 19.55 | 0.150 | 0.77% | 19.39 | 19.77 | 18.17 | 40,304.00 |
Apr 30 2024 | 19.40 | -1.50 | -7.18% | 20.82 | 21.12 | 18.54 | 57,504.00 |
Apr 29 2024 | 20.90 | 0.460 | 2.25% | 20.50 | 21.00 | 19.91 | 41,297.00 |
Apr 28 2024 | 20.44 | -0.600 | -2.85% | 21.04 | 21.55 | 20.36 | 30,877.00 |
Apr 27 2024 | 21.04 | 0.140 | 0.67% | 20.95 | 21.26 | 20.50 | 42,802.00 |
Apr 26 2024 | 20.90 | -1.73 | -7.64% | 22.54 | 22.63 | 20.81 | 90,849.00 |
Apr 25 2024 | 22.63 | -0.370 | -1.61% | 22.68 | 23.18 | 21.83 | 89,824.00 |
Apr 24 2024 | 23.00 | -0.250 | -1.08% | 23.54 | 24.37 | 22.58 | 86,507.00 |
Apr 23 2024 | 23.25 | 0.280 | 1.22% | 23.01 | 23.92 | 22.63 | 97,734.00 |
Apr 22 2024 | 22.97 | 0.570 | 2.54% | 22.41 | 23.39 | 22.17 | 90,299.00 |
Apr 21 2024 | 22.40 | -0.160 | -0.71% | 22.62 | 23.07 | 22.12 | 75,647.00 |
Apr 20 2024 | 22.56 | 1.62 | 7.74% | 21.03 | 22.87 | 20.79 | 62,085.00 |
Apr 19 2024 | 20.94 | 0.360 | 1.75% | 20.49 | 21.72 | 19.24 | 55,974.00 |
Apr 18 2024 | 20.58 | 0.450 | 2.24% | 20.05 | 20.89 | 19.60 | 51,394.00 |
Apr 17 2024 | 20.13 | -0.240 | -1.18% | 20.38 | 20.75 | 19.31 | 69,633.00 |
Apr 16 2024 | 20.37 | 0.870 | 4.46% | 19.62 | 20.55 | 19.00 | 64,020.00 |
Apr 15 2024 | 19.50 | -0.840 | -4.13% | 20.39 | 22.00 | 19.01 | 58,831.00 |
Apr 14 2024 | 20.34 | 1.50 | 7.96% | 18.87 | 20.43 | 18.63 | 49,305.00 |
Apr 13 2024 | 18.84 | -2.30 | -10.88% | 21.16 | 21.60 | 18.63 | 54,599.00 |
Apr 12 2024 | 21.14 | -2.26 | -9.66% | 23.41 | 24.34 | 20.50 | 56,223.00 |
Apr 11 2024 | 23.40 | -1.30 | -5.26% | 24.71 | 25.00 | 23.26 | 40,214.00 |
Apr 10 2024 | 24.70 | -0.760 | -2.99% | 25.52 | 25.95 | 24.22 | 49,356.00 |
Apr 09 2024 | 25.46 | -0.470 | -1.81% | 26.06 | 26.19 | 24.72 | 59,923.00 |
Apr 08 2024 | 25.93 | -0.770 | -2.88% | 26.50 | 27.35 | 25.68 | 123,206.00 |
Apr 07 2024 | 26.70 | 2.96 | 12.47% | 23.79 | 29.90 | 23.73 | 416,949.00 |
Apr 06 2024 | 23.74 | 0.460 | 1.98% | 23.27 | 23.96 | 23.18 | 20,560.00 |
Apr 05 2024 | 23.28 | -0.690 | -2.88% | 23.84 | 23.90 | 22.71 | 28,061.00 |
Apr 04 2024 | 23.97 | 0.920 | 3.99% | 22.95 | 24.38 | 22.47 | 29,003.00 |
Apr 03 2024 | 23.05 | -0.780 | -3.27% | 23.87 | 24.84 | 22.80 | 59,406.00 |
Apr 02 2024 | 23.83 | -2.76 | -10.38% | 26.62 | 26.62 | 23.48 | 57,424.00 |
Apr 01 2024 | 26.59 | -1.93 | -6.77% | 28.47 | 28.57 | 25.66 | 51,739.00 |
Mar 31 2024 | 28.52 | 0.820 | 2.96% | 27.72 | 29.11 | 27.50 | 47,465.00 |
Mar 30 2024 | 27.70 | -1.26 | -4.35% | 28.74 | 29.68 | 27.56 | 81,237.00 |
Mar 29 2024 | 28.96 | 1.01 | 3.61% | 28.00 | 29.34 | 27.08 | 77,186.00 |
Mar 28 2024 | 27.95 | 0.910 | 3.37% | 27.10 | 28.39 | 26.85 | 45,615.00 |
Mar 27 2024 | 27.04 | -0.720 | -2.59% | 27.77 | 29.12 | 26.80 | 75,220.00 |
Mar 26 2024 | 27.76 | 0.930 | 3.47% | 26.91 | 29.00 | 26.78 | 72,379.00 |
Mar 25 2024 | 26.83 | 0.920 | 3.55% | 25.89 | 27.13 | 25.67 | 60,622.00 |
Mar 24 2024 | 25.91 | 0.460 | 1.81% | 25.61 | 26.30 | 24.70 | 54,316.00 |
Mar 23 2024 | 25.45 | 0.490 | 1.96% | 24.89 | 26.40 | 24.58 | 83,169.00 |
Mar 22 2024 | 24.96 | -0.540 | -2.12% | 25.32 | 30.49 | 24.46 | 307,719.00 |
Mar 21 2024 | 25.50 | 0.810 | 3.28% | 24.43 | 25.96 | 24.09 | 78,218.00 |
Mar 20 2024 | 24.69 | 2.05 | 9.05% | 22.61 | 25.08 | 21.64 | 68,275.00 |
Mar 19 2024 | 22.64 | -2.74 | -10.80% | 25.40 | 25.65 | 21.22 | 112,894.00 |
Mar 18 2024 | 25.38 | -0.820 | -3.13% | 26.12 | 26.90 | 24.76 | 94,265.00 |
Mar 17 2024 | 26.20 | 1.67 | 6.81% | 24.64 | 26.71 | 23.30 | 81,512.00 |
Mar 16 2024 | 24.53 | -3.53 | -12.58% | 27.83 | 28.67 | 24.20 | 100,434.00 |
Mar 15 2024 | 28.06 | -3.04 | -9.77% | 29.84 | 30.00 | 26.39 | 73,671.00 |
Mar 14 2024 | 31.10 | 0.00 | 0.00% | 31.10 | 31.10 | 31.10 | 0.00 |
Mar 13 2024 | 31.10 | 0.660 | 2.17% | 30.11 | 32.80 | 29.54 | 182,585.00 |
Mar 12 2024 | 30.44 | 1.59 | 5.51% | 28.88 | 31.00 | 27.95 | 209,743.00 |
Mar 11 2024 | 28.85 | 1.49 | 5.45% | 27.40 | 29.50 | 26.28 | 103,034.00 |
Mar 10 2024 | 27.36 | -0.840 | -2.98% | 28.01 | 28.95 | 26.73 | 92,846.00 |
Mar 09 2024 | 28.20 | 1.66 | 6.25% | 26.61 | 28.44 | 26.02 | 114,120.00 |
Mar 08 2024 | 26.54 | 0.890 | 3.47% | 25.52 | 26.90 | 24.91 | 133,643.00 |
Mar 07 2024 | 25.65 | 1.14 | 4.65% | 24.67 | 25.89 | 23.86 | 66,607.00 |
Mar 06 2024 | 24.51 | 1.84 | 8.12% | 22.90 | 25.17 | 22.25 | 63,472.00 |
Mar 05 2024 | 22.67 | -2.22 | -8.92% | 24.71 | 25.96 | 21.55 | 75,699.00 |
Mar 04 2024 | 24.89 | -0.850 | -3.30% | 25.63 | 26.80 | 24.00 | 102,777.00 |
Mar 03 2024 | 25.74 | 1.23 | 5.02% | 24.08 | 26.88 | 23.83 | 153,057.00 |
Mar 02 2024 | 24.51 | 2.08 | 9.27% | 22.67 | 25.42 | 20.92 | 177,094.00 |
Mar 01 2024 | 22.43 | 1.42 | 6.76% | 21.37 | 22.58 | 19.93 | 86,814.00 |
Feb 29 2024 | 21.01 | -0.260 | -1.22% | 21.22 | 21.99 | 20.69 | 62,125.00 |
Feb 28 2024 | 21.27 | -0.480 | -2.21% | 21.76 | 22.20 | 20.55 | 76,790.00 |
Feb 27 2024 | 21.75 | 0.610 | 2.89% | 21.04 | 23.40 | 20.93 | 114,684.00 |
Feb 26 2024 | 21.14 | 0.300 | 1.44% | 20.86 | 21.16 | 19.66 | 71,846.00 |
Feb 25 2024 | 20.84 | 0.230 | 1.12% | 20.82 | 21.87 | 20.06 | 95,935.00 |
Feb 24 2024 | 20.61 | 1.86 | 9.92% | 18.65 | 21.92 | 18.30 | 307,682.00 |
Feb 23 2024 | 18.75 | 0.640 | 3.53% | 18.07 | 19.77 | 17.67 | 253,738.00 |
Feb 22 2024 | 18.11 | 0.580 | 3.31% | 17.54 | 18.32 | 17.16 | 50,173.00 |