DECENT Historical Data - DCTEUR

Name Symbol Market Market Cap ($) Algorithm
DECENT DCTEUR Crypto 1,581,954 Not Mineable
  Change % Change Current Price Bid Offer
  -0.002206 -7.66% 0.026604 0.026604 0.028262
High Low Open Prev. Close 52 Week Range
0.057784 0.016412 0.02881 0.02881 0.012692 - 0.121502
Exchange Time Size Trade Price Currency
BITZ 10:12:42 341.52 0.057552 EUR
Price x Volume Volume Base Symbol Related Pairs
210.38 7,359.35 DCT DCTUSD DCTGBP DCTBTC

DCTEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0282010.061540.01269245,805.62-0.001597-5.66%
1 Month0.0277810.061540.01269243,184.51-0.001176-4.23%
3 Months0.0385430.061540.012692183,644.03-0.011939-30.98%
6 Months0.0975190.1160660.012692368,977.92-0.070915-72.72%
1 Year0.0485970.1215020.012692416,987.87-0.021992-45.26%
3 Years0.10430232.560.012692547,620.53-0.077698-74.49%
5 Years0.10430232.560.012692547,620.53-0.077698-74.49%

DCTEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 0.028743 0.000372 1.31% 0.028111 0.057792 0.016475 18,602.00
Nov 19 2019 0.028371 -0.000232 -0.81% 0.029215 0.058472 0.016652 24,090.00
Nov 18 2019 0.028602 0.000744 2.67% 0.027877 0.06061 0.027069 98,273.00
Nov 17 2019 0.027858 0.00012 0.43% 0.027738 0.060867 0.017298 99,883.00
Nov 16 2019 0.027738 0.002229 8.74% 0.025517 0.06075 0.017171 24,608.00
Nov 15 2019 0.025509 -0.001226 -4.59% 0.028076 0.06154 0.012692 37,976.00
Nov 14 2019 0.026734 -0.001483 -5.26% 0.028201 0.031719 0.017766 17,204.00
Nov 13 2019 0.028218 0.000949 3.48% 0.027738 0.02858 0.017751 6,280.00
Nov 12 2019 0.027268 0.000062 0.23% 0.024834 0.028805 0.017596 12,505.00
Nov 11 2019 0.027206 -0.001257 -4.42% 0.028464 0.033762 0.017021 22,435.00
Nov 10 2019 0.028463 0.00364 14.66% 0.02481 0.030828 0.017747 15,108.00
Nov 09 2019 0.024823 0.007048 39.65% 0.017751 0.027814 0.017578 14,174.00
Nov 08 2019 0.017775 -0.014045 -44.14% 0.03182 0.031845 0.017539 1,105.00
Nov 07 2019 0.031819 0.004169 15.08% 0.027631 0.031999 0.018378 1,566.00
Nov 06 2019 0.02765 -0.002503 -8.30% 0.030115 0.030124 0.018678 3,882.00
Nov 05 2019 0.030154 0.002587 9.38% 0.027577 0.031909 0.018746 20,714.00
Nov 04 2019 0.027567 -0.000487 -1.74% 0.02806 0.03181 0.018247 34,477.00
Nov 03 2019 0.028053 -0.001272 -4.34% 0.029366 0.036428 0.01841 2,063.00
Nov 02 2019 0.029326 -0.004115 -12.31% 0.033526 0.036218 0.029295 1,399.00
Nov 01 2019 0.033441 0.004263 14.61% 0.02916 0.036061 0.0184 9,764.00
Oct 31 2019 0.029178 -0.002265 -7.20% 0.031442 0.034561 0.018389 12,956.00
Oct 30 2019 0.031443 -0.000217 -0.69% 0.031679 0.031679 0.018307 2,164.00
Oct 29 2019 0.03166 0.000441 1.41% 0.031205 0.035942 0.018719 124,733.00
Oct 28 2019 0.031219 -0.001338 -4.11% 0.032559 0.033556 0.019256 18,389.00
Oct 27 2019 0.032557 0.001317 4.22% 0.031221 0.03979 0.018497 11,319.00
Oct 26 2019 0.03124 0.001043 3.45% 0.030263 0.033634 0.017541 25,775.00
Oct 25 2019 0.030197 0.001898 6.71% 0.028256 0.034658 0.015077 11,261.00
Oct 24 2019 0.028299 0.000557 2.01% 0.027781 0.028454 0.015105 536,446.00
Oct 23 2019 0.027742 -0.002101 -7.04% 0.029829 0.030217 0.016214 65,906.00
Oct 22 2019 0.029843 -0.000759 -2.48% 0.030641 0.030959 0.028405 115,079.00
Oct 21 2019 0.030602 0.000948 3.20% 0.029487 0.030632 0.026715 258,766.00
Oct 20 2019 0.029654 0.002274 8.31% 0.027439 0.030753 0.025822 172,146.00
Oct 19 2019 0.027379 0.001099 4.18% 0.026308 0.027501 0.015983 72,960.00
See More Historical Prices »
Your Recent History
COIN
DCTEUR
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:20191121 11:06:42