DCTEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 0.060293 | 0.002166 | 3.73% | 0.058187 | 0.060685 | 0.057565 | 0.00 |
Apr 17 2024 | 0.058127 | -0.002477 | -4.09% | 0.060719 | 0.061333 | 0.056727 | 0.00 |
Apr 16 2024 | 0.060604 | 0.000304 | 0.50% | 0.060356 | 0.061116 | 0.058703 | 0.00 |
Apr 15 2024 | 0.0603 | -0.002049 | -3.29% | 0.057672 | 0.063436 | 0.056876 | 0.00 |
Apr 14 2024 | 0.06235 | 0.000071 | 0.11% | 0.061419 | 0.063637 | 0.059554 | 0.00 |
Apr 13 2024 | 0.062279 | -0.001638 | -2.56% | 0.063991 | 0.064965 | 0.059201 | 0.00 |
Apr 12 2024 | 0.063918 | -0.002052 | -3.11% | 0.066032 | 0.067199 | 0.062563 | 0.00 |
Apr 11 2024 | 0.06597 | -0.000351 | -0.53% | 0.066195 | 0.066957 | 0.065559 | 0.00 |
Apr 10 2024 | 0.06632 | 0.001901 | 2.95% | 0.064364 | 0.066818 | 0.063169 | 0.00 |
Apr 09 2024 | 0.06442 | -0.002133 | -3.20% | 0.066572 | 0.066653 | 0.063611 | 0.00 |
Apr 08 2024 | 0.066553 | 0.001803 | 2.78% | 0.057672 | 0.067722 | 0.056876 | 0.00 |
Apr 07 2024 | 0.064751 | 0.000411 | 0.64% | 0.064231 | 0.065507 | 0.064231 | 0.00 |
Apr 06 2024 | 0.06434 | 0.000937 | 1.48% | 0.063178 | 0.064898 | 0.062921 | 0.00 |
Apr 05 2024 | 0.063403 | -0.000416 | -0.65% | 0.063887 | 0.064059 | 0.061766 | 0.00 |
Apr 04 2024 | 0.063819 | 0.002102 | 3.41% | 0.061489 | 0.064409 | 0.06074 | 0.00 |
Apr 03 2024 | 0.061717 | 0.000238 | 0.39% | 0.061542 | 0.062548 | 0.060669 | 0.00 |
Apr 02 2024 | 0.061479 | -0.004186 | -6.37% | 0.065543 | 0.065543 | 0.060697 | 0.00 |
Apr 01 2024 | 0.065666 | -0.001063 | -1.59% | 0.057672 | 0.06573 | 0.056876 | 0.00 |
Mar 31 2024 | 0.066728 | 0.001467 | 2.25% | 0.065262 | 0.066797 | 0.065262 | 0.00 |
Mar 30 2024 | 0.065261 | -0.000194 | -0.30% | 0.065598 | 0.065816 | 0.06524 | 0.00 |
Mar 29 2024 | 0.065455 | -0.000711 | -1.07% | 0.066254 | 0.066409 | 0.064766 | 0.00 |
Mar 28 2024 | 0.066166 | 0.001625 | 2.52% | 0.064853 | 0.066832 | 0.064404 | 0.00 |
Mar 27 2024 | 0.064541 | -0.0007 | -1.07% | 0.065162 | 0.066729 | 0.063881 | 0.00 |
Mar 26 2024 | 0.065241 | 0.00028 | 0.43% | 0.064969 | 0.066388 | 0.064765 | 0.00 |
Mar 25 2024 | 0.064961 | 0.002097 | 3.34% | 0.057672 | 0.066124 | 0.056876 | 0.00 |
Mar 24 2024 | 0.062864 | 0.002727 | 4.53% | 0.059994 | 0.063038 | 0.05976 | 0.00 |
Mar 23 2024 | 0.060137 | 0.000734 | 1.24% | 0.059594 | 0.061687 | 0.058978 | 0.00 |
Mar 22 2024 | 0.059403 | -0.001494 | -2.45% | 0.06115 | 0.062086 | 0.058398 | 0.00 |
Mar 21 2024 | 0.060897 | -0.001837 | -2.93% | 0.06264 | 0.063074 | 0.060349 | 0.00 |
Mar 20 2024 | 0.062735 | 0.004969 | 8.60% | 0.057664 | 0.063008 | 0.056493 | 0.00 |
Mar 19 2024 | 0.057766 | -0.005155 | -8.19% | 0.062949 | 0.063311 | 0.057195 | 0.00 |
Mar 18 2024 | 0.062921 | -0.000522 | -0.82% | 0.057672 | 0.063627 | 0.023796 | 0.00 |
Mar 17 2024 | 0.063443 | 0.002669 | 4.39% | 0.060539 | 0.063969 | 0.059839 | 0.00 |
Mar 16 2024 | 0.060774 | -0.003899 | -6.03% | 0.064616 | 0.064992 | 0.060323 | 0.00 |
Mar 15 2024 | 0.064673 | -0.001846 | -2.78% | 0.057672 | 0.065487 | 0.056876 | 0.00 |
Mar 14 2024 | 0.066519 | -0.000893 | -1.32% | 0.067349 | 0.068077 | 0.063846 | 0.00 |
Mar 13 2024 | 0.067412 | 0.001333 | 2.02% | 0.066204 | 0.068064 | 0.06596 | 0.00 |
Mar 12 2024 | 0.066078 | -0.000067 | -0.10% | 0.066109 | 0.067164 | 0.064266 | 0.00 |
Mar 11 2024 | 0.066146 | 0.002399 | 3.76% | 0.057672 | 0.067041 | 0.056876 | 0.00 |
Mar 10 2024 | 0.063747 | 0.000546 | 0.86% | 0.063202 | 0.064583 | 0.063125 | 0.00 |
Mar 09 2024 | 0.063201 | 0.000201 | 0.32% | 0.063121 | 0.06339 | 0.062787 | 0.00 |
Mar 08 2024 | 0.063001 | 0.001189 | 1.92% | 0.061784 | 0.06429 | 0.061263 | 0.00 |
Mar 07 2024 | 0.061811 | 0.000521 | 0.85% | 0.061241 | 0.062961 | 0.06092 | 0.00 |
Mar 06 2024 | 0.061291 | 0.001303 | 2.17% | 0.059316 | 0.06301 | 0.058563 | 0.00 |
Mar 05 2024 | 0.059988 | -0.003021 | -4.79% | 0.063374 | 0.063955 | 0.050241 | 0.00 |
Mar 04 2024 | 0.063009 | 0.004328 | 7.38% | 0.057672 | 0.06348 | 0.056876 | 0.00 |
Mar 03 2024 | 0.058681 | 0.000875 | 1.51% | 0.057671 | 0.058876 | 0.057195 | 0.00 |
Mar 02 2024 | 0.057806 | -0.000431 | -0.74% | 0.058089 | 0.058162 | 0.057412 | 0.00 |
Mar 01 2024 | 0.058238 | 0.000931 | 1.62% | 0.057069 | 0.058734 | 0.056671 | 0.00 |
Feb 29 2024 | 0.057307 | -0.000838 | -1.44% | 0.057672 | 0.059274 | 0.056484 | 0.00 |
Feb 28 2024 | 0.058144 | 0.005092 | 9.60% | 0.053083 | 0.059375 | 0.052873 | 0.00 |
Feb 27 2024 | 0.053052 | 0.002537 | 5.02% | 0.050605 | 0.053564 | 0.050503 | 0.00 |
Feb 26 2024 | 0.050515 | 0.002202 | 4.56% | 0.040283 | 0.050881 | 0.023796 | 0.00 |
Feb 25 2024 | 0.048313 | 0.000216 | 0.45% | 0.048103 | 0.048457 | 0.047883 | 0.00 |
Feb 24 2024 | 0.048097 | 0.000632 | 1.33% | 0.04737 | 0.048245 | 0.047263 | 0.00 |
Feb 23 2024 | 0.047465 | -0.000372 | -0.78% | 0.047883 | 0.048075 | 0.047176 | 0.00 |
Feb 22 2024 | 0.047837 | -0.000585 | -1.21% | 0.048322 | 0.04856 | 0.047551 | 0.00 |
Feb 21 2024 | 0.048421 | -0.000451 | -0.92% | 0.04888 | 0.048949 | 0.047365 | 0.00 |
Feb 20 2024 | 0.048873 | 0.00036 | 0.74% | 0.048549 | 0.049488 | 0.047511 | 0.00 |
Feb 19 2024 | 0.048512 | -0.000299 | -0.61% | 0.040283 | 0.049177 | 0.040027 | 0.00 |
Feb 18 2024 | 0.048811 | 0.000304 | 0.63% | 0.048419 | 0.049072 | 0.048009 | 0.00 |
Feb 17 2024 | 0.048507 | -0.00043 | -0.88% | 0.048912 | 0.048938 | 0.047453 | 0.00 |
Feb 16 2024 | 0.048937 | 0.000197 | 0.40% | 0.048695 | 0.049356 | 0.048464 | 0.00 |
Feb 15 2024 | 0.04874 | -0.000076 | -0.16% | 0.048853 | 0.049534 | 0.048138 | 0.00 |
Feb 14 2024 | 0.048816 | 0.001945 | 4.15% | 0.046859 | 0.048997 | 0.046493 | 0.00 |
Feb 13 2024 | 0.046871 | 0.000095 | 0.20% | 0.046698 | 0.047134 | 0.045535 | 0.00 |
Feb 12 2024 | 0.046776 | 0.001888 | 4.21% | 0.040283 | 0.047043 | 0.040027 | 0.00 |
Feb 11 2024 | 0.044888 | 0.000382 | 0.86% | 0.044428 | 0.04526 | 0.044407 | 0.00 |
Feb 10 2024 | 0.044506 | 0.000937 | 2.15% | 0.043651 | 0.044916 | 0.043229 | 0.00 |
Feb 09 2024 | 0.043569 | 0.001089 | 2.56% | 0.042559 | 0.045021 | 0.042416 | 0.00 |
Feb 08 2024 | 0.042481 | 0.000995 | 2.40% | 0.041538 | 0.04269 | 0.04152 | 0.00 |
Feb 07 2024 | 0.041486 | 0.001021 | 2.52% | 0.040487 | 0.041576 | 0.040159 | 0.00 |
Feb 06 2024 | 0.040465 | 0.000338 | 0.84% | 0.040145 | 0.040757 | 0.040006 | 0.00 |
Feb 05 2024 | 0.040127 | 0.00025 | 0.63% | 0.040283 | 0.040866 | 0.039792 | 0.00 |
Feb 04 2024 | 0.039877 | -0.000375 | -0.93% | 0.040283 | 0.040382 | 0.039691 | 0.00 |
Feb 03 2024 | 0.040253 | -0.000127 | -0.31% | 0.04042 | 0.040575 | 0.040197 | 0.00 |
Feb 02 2024 | 0.04038 | 0.00037 | 0.92% | 0.040042 | 0.040575 | 0.039771 | 0.00 |
Feb 01 2024 | 0.04001 | 0.000198 | 0.50% | 0.039805 | 0.040172 | 0.039151 | 0.00 |
Jan 31 2024 | 0.039812 | -0.00001 | -0.03% | 0.040092 | 0.040736 | 0.039516 | 0.00 |
Jan 30 2024 | 0.039822 | -0.000528 | -1.31% | 0.040354 | 0.040836 | 0.039822 | 0.00 |
Jan 29 2024 | 0.04035 | 0.001198 | 3.06% | 0.040302 | 0.04054 | 0.039108 | 0.00 |
Jan 28 2024 | 0.039152 | -0.000097 | -0.25% | 0.039235 | 0.039877 | 0.038806 | 0.00 |
Jan 27 2024 | 0.039249 | 0.000266 | 0.68% | 0.038949 | 0.039336 | 0.038569 | 0.00 |
Jan 26 2024 | 0.038983 | 0.001774 | 4.77% | 0.037241 | 0.039267 | 0.037108 | 0.00 |
Jan 25 2024 | 0.037208 | -0.00004 | -0.11% | 0.037196 | 0.037369 | 0.036911 | 0.00 |
Jan 24 2024 | 0.037248 | 0.000253 | 0.68% | 0.037131 | 0.037825 | 0.036692 | 0.00 |
Jan 23 2024 | 0.036995 | 0.000287 | 0.78% | 0.036707 | 0.037215 | 0.035828 | 0.00 |
Jan 22 2024 | 0.036708 | -0.001833 | -4.76% | 0.040302 | 0.04054 | 0.036636 | 0.00 |
Jan 21 2024 | 0.038542 | -0.000135 | -0.35% | 0.038711 | 0.038857 | 0.038466 | 0.00 |
Jan 20 2024 | 0.038677 | 0.000091 | 0.24% | 0.038554 | 0.038904 | 0.038456 | 0.00 |