DCTBTC

DECENT (DCTBTC)

DCTBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 0.00000055 0.00000000 0.00% 0.00000055 0.00000060 0.00000037 3,569,736.00
Aug 05 2020 0.00000055 -0.00000007 -11.29% 0.00000062 0.00000062 0.00000049 473,843.00
Aug 04 2020 0.00000062 -0.00000004 -6.06% 0.00000066 0.00000066 0.00000062 91,729.00
Aug 03 2020 0.00000066 0.00000003 4.76% 0.00000060 0.00000067 0.00000054 838,231.00
Aug 02 2020 0.00000063 -0.00000006 -8.70% 0.00000068 0.00000068 0.00000058 397,162.00
Aug 01 2020 0.00000069 0.00000003 4.55% 0.00000066 0.00000070 0.00000065 131,544.00
Jul 31 2020 0.00000066 -0.00000016 -19.51% 0.00000079 0.00000082 0.00000056 710,355.00
Jul 30 2020 0.00000082 -0.00000001 -1.20% 0.00000075 0.00000095 0.00000070 850,269.00
Jul 29 2020 0.00000083 0.00000010 13.70% 0.00000073 0.00000084 0.00000073 19,196.00
Jul 28 2020 0.00000073 0.00000001 1.39% 0.00000070 0.00000076 0.00000069 102,922.00
Jul 27 2020 0.00000072 -0.00000008 -10.00% 0.00000077 0.00000077 0.00000072 65,012.00
Jul 26 2020 0.00000080 0.00000002 2.56% 0.00000078 0.00000080 0.00000067 168,891.00
Jul 25 2020 0.00000078 -0.00000001 -1.27% 0.00000077 0.00000081 0.00000077 21,514.00
Jul 24 2020 0.00000079 0.00000004 5.33% 0.00000075 0.00000081 0.00000075 49,775.00
Jul 23 2020 0.00000075 0.00000001 1.35% 0.00000074 0.00000077 0.00000054 808,750.00
Jul 22 2020 0.00000074 0.00000000 0.00% 0.00000079 0.00000082 0.00000074 24,524.00
Jul 21 2020 0.00000074 -0.00000008 -9.76% 0.00000082 0.00000085 0.00000070 75,827.00
Jul 20 2020 0.00000082 0.00000000 0.00% 0.00000082 0.00000086 0.00000082 6,476.00
Jul 19 2020 0.00000082 -0.00000003 -3.53% 0.00000085 0.00000085 0.00000082 356,595.00
Jul 18 2020 0.00000085 0.00000002 2.41% 0.00000083 0.00000085 0.00000083 52,815.00
Jul 17 2020 0.00000083 0.00000006 7.79% 0.00000076 0.00000083 0.00000076 90,176.00
Jul 16 2020 0.00000077 -0.00000007 -8.33% 0.00000087 0.00000087 0.00000075 158,974.00
Jul 15 2020 0.00000084 0.00000003 3.70% 0.00000083 0.00000084 0.00000083 79,944.00
Jul 14 2020 0.00000081 -0.00000002 -2.41% 0.00000083 0.00000084 0.00000079 521,748.00
Jul 13 2020 0.00000083 -0.00000009 -9.78% 0.00000091 0.00000091 0.00000079 115,124.00
Jul 12 2020 0.00000092 -0.00000004 -4.17% 0.00000093 0.00000093 0.00000092 4,960.00
Jul 11 2020 0.00000096 -0.00000007 -6.80% 0.00000098 0.00000098 0.00000096 15,537.00
Jul 10 2020 0.00000103 0.00000007 7.29% 0.00000095 0.00000108 0.00000075 408,475.00
Jul 09 2020 0.00000096 -0.00000019 -16.52% 0.00000114 0.00000115 0.00000090 79,782.00
Jul 08 2020 0.00000115 0.00000005 4.55% 0.00000108 0.00000115 0.00000108 7,575.00
Jul 07 2020 0.00000110 -0.00000004 -3.51% 0.00000114 0.00000115 0.00000100 451,543.00
Jul 06 2020 0.00000114 0.00000024 26.67% 0.00000091 0.00000143 0.00000081 1,567,598.00
Jul 05 2020 0.00000090 0.00000012 15.38% 0.00000078 0.00000090 0.00000078 38,903.00
Jul 04 2020 0.00000078 -0.00000002 -2.50% 0.00000082 0.00000082 0.00000078 6,042.00
Jul 03 2020 0.00000080 0.00000001 1.27% 0.00000079 0.00000080 0.00000079 47,837.00
Jul 02 2020 0.00000079 -0.00000006 -7.06% 0.00000085 0.00000085 0.00000079 36,712.00
Jul 01 2020 0.00000085 0.00000006 7.59% 0.00000083 0.00000085 0.00000078 47,093.00
Jun 30 2020 0.00000079 -0.00000005 -5.95% 0.00000083 0.00000092 0.00000078 136,641.00
Jun 29 2020 0.00000084 -0.00000008 -8.70% 0.00000084 0.00000084 0.00000084 7,424.00
Jun 28 2020 0.00000092 -0.00000002 -2.13% 0.00000094 0.00000094 0.00000084 123,710.00
Jun 27 2020 0.00000094 -0.00000006 -6.00% 0.00000088 0.00000105 0.00000086 136,444.00
Jun 26 2020 0.00000100 0.00000008 8.70% 0.00000086 0.00000105 0.00000086 51,984.00
Jun 25 2020 0.00000092 0.00000007 8.24% 0.00000092 0.00000101 0.00000089 52,073.00
Jun 24 2020 0.00000085 0.00000000 0.00% 0.00000085 0.00000085 0.00000085 0.00
Jun 23 2020 0.00000085 -0.00000010 -10.53% 0.00000095 0.00000095 0.00000085 201,322.00
Jun 22 2020 0.00000095 0.00000005 5.56% 0.00000093 0.00000107 0.00000093 67,444.00
Jun 21 2020 0.00000090 -0.00000003 -3.23% 0.00000091 0.00000091 0.00000090 4,986.00
Jun 20 2020 0.00000093 0.00000000 0.00% 0.00000093 0.00000093 0.00000093 0.00
Jun 19 2020 0.00000093 0.00000006 6.90% 0.00000094 0.00000094 0.00000088 11,387.00
Jun 18 2020 0.00000087 0.00000003 3.57% 0.00000087 0.00000087 0.00000087 13,035.00
Jun 17 2020 0.00000084 0.00000003 3.70% 0.00000085 0.00000085 0.00000084 4,010.00
Jun 16 2020 0.00000081 0.00000000 0.00% 0.00000081 0.00000081 0.00000081 0.00
Jun 15 2020 0.00000081 0.00000000 0.00% 0.00000081 0.00000094 0.00000081 1,212.00
Jun 14 2020 0.00000081 -0.00000012 -12.90% 0.00000096 0.00000096 0.00000081 6,922.00
Jun 13 2020 0.00000093 0.00000000 0.00% 0.00000093 0.00000093 0.00000093 0.00
Jun 12 2020 0.00000093 0.00000005 5.68% 0.00000086 0.00000105 0.00000086 93,112.00
Jun 11 2020 0.00000088 0.00000008 10.00% 0.00000086 0.00000088 0.00000075 69,982.00
Jun 10 2020 0.00000080 -0.00000008 -9.09% 0.00000080 0.00000080 0.00000080 14,815.00
Jun 09 2020 0.00000088 0.00000008 10.00% 0.00000086 0.00000088 0.00000086 2,302.00
Jun 08 2020 0.00000080 -0.00000015 -15.79% 0.00000084 0.00000084 0.00000080 10,059.00
Jun 07 2020 0.00000095 0.00000000 0.00% 0.00000095 0.00000095 0.00000095 0.00
Jun 06 2020 0.00000095 0.00000014 17.28% 0.00000082 0.00000095 0.00000082 7,561.00
Jun 05 2020 0.00000081 0.00000003 3.85% 0.00000079 0.00000081 0.00000078 20,679.00
Jun 04 2020 0.00000078 -0.00000004 -4.88% 0.00000090 0.00000090 0.00000078 8,382.00
Jun 03 2020 0.00000082 -0.00000001 -1.20% 0.00000083 0.00000083 0.00000082 34,982.00
Jun 02 2020 0.00000083 -0.00000007 -7.78% 0.00000083 0.00000083 0.00000083 1,000.00
Jun 01 2020 0.00000090 -0.00000002 -2.17% 0.00000091 0.00000097 0.00000082 14,622.00
May 31 2020 0.00000092 0.00000017 22.67% 0.00000080 0.00000099 0.00000080 210,799.00
May 30 2020 0.00000075 -0.00000004 -5.06% 0.00000079 0.00000079 0.00000075 45,012.00
May 29 2020 0.00000079 0.00000000 0.00% 0.00000079 0.00000079 0.00000079 712.00
May 28 2020 0.00000079 0.00000001 1.28% 0.00000076 0.00000084 0.00000076 71,262.00
May 27 2020 0.00000078 -0.00000019 -19.59% 0.00000082 0.00000091 0.00000047 471,123.00
May 26 2020 0.00000097 0.00000007 7.78% 0.00000090 0.00000097 0.00000090 66,761.00
May 25 2020 0.00000090 0.00000004 4.65% 0.00000087 0.00000095 0.00000078 131,679.00
May 24 2020 0.00000086 -0.00000005 -5.49% 0.00000096 0.00000099 0.00000086 26,974.00
May 23 2020 0.00000091 -0.00000008 -8.08% 0.00000100 0.00000100 0.00000090 29,445.00
May 22 2020 0.00000099 0.00000025 33.78% 0.00000076 0.00000105 0.00000073 285,720.00
May 21 2020 0.00000074 -0.00000003 -3.90% 0.00000079 0.00000083 0.00000074 70,984.00
May 20 2020 0.00000077 -0.00000014 -15.38% 0.00000087 0.00000090 0.00000070 165,445.00
May 19 2020 0.00000091 0.00000000 0.00% 0.00000091 0.00000091 0.00000091 0.00
May 18 2020 0.00000091 0.00000010 12.35% 0.00000081 0.00000093 0.00000081 28,117.00
May 17 2020 0.00000081 -0.00000010 -10.99% 0.00000091 0.00000091 0.00000081 39,735.00
May 16 2020 0.00000091 0.00000009 10.98% 0.00000086 0.00000091 0.00000082 16,479.00
May 15 2020 0.00000082 -0.00000001 -1.20% 0.00000088 0.00000093 0.00000082 31,290.00
May 14 2020 0.00000083 -0.00000008 -8.79% 0.00000084 0.00000088 0.00000083 23,506.00
May 13 2020 0.00000091 0.00000000 0.00% 0.00000091 0.00000091 0.00000091 555.00
May 12 2020 0.00000091 0.00000010 12.35% 0.00000092 0.00000092 0.00000087 12,546.00
May 11 2020 0.00000081 0.00000003 3.85% 0.00000087 0.00000089 0.00000081 10,192.00
May 10 2020 0.00000078 -0.00000014 -15.22% 0.00000090 0.00000091 0.00000078 82,548.00
May 09 2020 0.00000092 0.00000000 0.00% 0.00000095 0.00000095 0.00000092 24,804.00
Your Recent History
BTRX
DCTBTC
DECENT
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200807 21:59:43