Dogechain Token More Historical Data - DCUST | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Dogechain Token (Cryptocurrency:DCUST)
Dogechain Token (Cryptocurrency:DCUST) Historical

DCUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.000558	0.00000700	1.27%	0.000552	0.00058	0.00054	148,395,739.00
May 16 2024	0.000551	-0.000031	-5.33%	0.00058	0.0006	0.000547	141,791,075.00
May 15 2024	0.000582	0.000045	8.38%	0.00054	0.000596	0.000527	143,584,684.00
May 14 2024	0.000537	-0.000026	-4.62%	0.000566	0.000582	0.000532	103,066,329.00
May 13 2024	0.000563	0.000031	5.83%	0.000531	0.000595	0.000509	182,546,180.00
May 12 2024	0.000532	-0.00001	-1.85%	0.000542	0.000557	0.000529	63,091,131.00
May 11 2024	0.000542	0.00000200	0.37%	0.000542	0.000562	0.000525	84,246,810.00
May 10 2024	0.00054	-0.000039	-6.74%	0.000581	0.000595	0.000527	146,805,240.00
May 09 2024	0.000579	0.000045	8.43%	0.000532	0.0006	0.000528	107,947,950.00
May 08 2024	0.000534	-0.000016	-2.91%	0.000552	0.000582	0.000529	105,230,433.00
May 07 2024	0.00055	-0.000035	-5.98%	0.000586	0.0006	0.000549	89,477,259.00
May 06 2024	0.000585	-0.000014	-2.34%	0.000599	0.000624	0.000584	162,049,041.00
May 05 2024	0.000599	-0.000018	-2.92%	0.000616	0.000633	0.000586	120,384,609.00
May 04 2024	0.000617	-0.00001	-1.59%	0.000625	0.000663	0.000599	173,742,308.00
May 03 2024	0.000627	0.000078	14.21%	0.00055	0.00064	0.000544	169,567,066.00
May 02 2024	0.000549	0.000012	2.23%	0.000535	0.000582	0.000522	119,579,366.00
May 01 2024	0.000537	-0.00000400	-0.74%	0.000542	0.000546	0.000501	150,196,884.00
Apr 30 2024	0.000541	-0.000034	-5.91%	0.000574	0.000592	0.000526	139,944,592.00
Apr 29 2024	0.000575	0.00000300	0.52%	0.00057	0.000594	0.000551	246,832,044.00
Apr 28 2024	0.000572	-0.00002	-3.38%	0.000593	0.000602	0.000571	93,288,258.00
Apr 27 2024	0.000592	0.00001	1.72%	0.000582	0.000596	0.000553	127,346,164.00
Apr 26 2024	0.000582	-0.000034	-5.52%	0.000613	0.000621	0.000575	108,561,920.00
Apr 25 2024	0.000616	0.000011	1.82%	0.000607	0.000629	0.000575	147,161,165.00
Apr 24 2024	0.000605	-0.000035	-5.47%	0.000639	0.000695	0.000601	178,339,259.00
Apr 23 2024	0.00064	-0.000049	-7.11%	0.000689	0.000695	0.000634	124,872,335.00
Apr 22 2024	0.000689	0.00000400	0.58%	0.000681	0.000711	0.000656	242,206,628.00
Apr 21 2024	0.000685	-0.00000600	-0.87%	0.000689	0.00071	0.000644	124,299,586.00
Apr 20 2024	0.000691	0.000057	8.99%	0.000632	0.000705	0.000612	163,428,566.00
Apr 19 2024	0.000634	0.000017	2.76%	0.000618	0.000637	0.000568	159,112,726.00
Apr 18 2024	0.000617	0.00	0.00%	0.000612	0.000634	0.000587	115,794,630.00
Apr 17 2024	0.000617	0.00000700	1.15%	0.00061	0.000641	0.000572	117,172,778.00
Apr 16 2024	0.00061	-0.000014	-2.24%	0.000624	0.000643	0.000572	139,501,285.00
Apr 15 2024	0.000624	-0.000035	-5.31%	0.000661	0.000683	0.000573	289,883,269.00
Apr 14 2024	0.000659	0.000088	15.41%	0.000569	0.00068	0.00051	246,944,876.00
Apr 13 2024	0.000571	-0.000108	-15.91%	0.00068	0.000768	0.00052	218,737,248.00
Apr 12 2024	0.000679	-0.000138	-16.89%	0.000822	0.000849	0.000621	185,229,292.00
Apr 11 2024	0.000817	-0.000046	-5.33%	0.000861	0.000902	0.000808	144,003,106.00
Apr 10 2024	0.000863	0.000024	2.86%	0.000839	0.000865	0.000781	166,186,846.00
Apr 09 2024	0.000839	-0.00006	-6.67%	0.000894	0.000928	0.000813	219,126,537.00
Apr 08 2024	0.000899	0.000028	3.21%	0.000828	0.001014	0.000826	333,276,486.00
Apr 07 2024	0.000871	-0.000111	-11.30%	0.000981	0.001062	0.000837	177,580,097.00
Apr 06 2024	0.000982	0.000058	6.28%	0.000943	0.001063	0.000892	138,335,853.00
Apr 05 2024	0.000924	0.00000800	0.87%	0.000914	0.000942	0.000863	131,465,787.00
Apr 04 2024	0.000916	0.00000600	0.66%	0.000903	0.000955	0.000879	121,545,570.00
Apr 03 2024	0.00091	-0.000064	-6.57%	0.000978	0.001009	0.000879	196,580,867.00
Apr 02 2024	0.000974	-0.000078	-7.41%	0.001052	0.001066	0.000962	171,696,636.00
Apr 01 2024	0.001052	-0.00012	-10.24%	0.001182	0.001234	0.001011	119,505,944.00
Mar 31 2024	0.001172	0.000077	7.03%	0.001084	0.001305	0.001053	138,140,480.00
Mar 30 2024	0.001095	-0.000099	-8.29%	0.001182	0.001288	0.001056	216,310,826.00
Mar 29 2024	0.001194	-0.000054	-4.33%	0.001256	0.0014	0.0011	292,842,902.00
Mar 28 2024	0.001248	0.000327	35.50%	0.000905	0.001324	0.000862	265,757,084.00
Mar 27 2024	0.000921	0.000069	8.10%	0.000856	0.000972	0.000843	218,025,021.00
Mar 26 2024	0.000852	-0.0001	-10.50%	0.000951	0.00098	0.000839	231,991,030.00
Mar 25 2024	0.000952	-0.000068	-6.67%	0.000994	0.001031	0.000925	304,229,653.00
Mar 24 2024	0.00102	0.000129	14.48%	0.000892	0.001038	0.000874	215,751,152.00
Mar 23 2024	0.000891	0.000059	7.09%	0.000829	0.000935	0.000806	185,514,709.00
Mar 22 2024	0.000832	-0.000018	-2.12%	0.000865	0.000894	0.000787	250,368,015.00
Mar 21 2024	0.00085	-0.000039	-4.39%	0.000893	0.000928	0.000835	201,257,334.00
Mar 20 2024	0.000889	0.000086	10.71%	0.000803	0.000919	0.000747	256,026,003.00
Mar 19 2024	0.000803	-0.000083	-9.37%	0.000881	0.0009	0.000772	272,298,091.00
Mar 18 2024	0.000886	-0.00011	-11.04%	0.000993	0.001018	0.00088	362,759,895.00
Mar 17 2024	0.000996	0.000106	11.91%	0.00089	0.001022	0.000851	214,712,903.00
Mar 16 2024	0.00089	-0.00013	-12.75%	0.001021	0.001066	0.000865	284,556,341.00
Mar 15 2024	0.00102	-0.000164	-13.85%	0.001175	0.001193	0.000985	453,121,696.00
Mar 14 2024	0.001184	0.000102	9.43%	0.00107	0.001246	0.001046	212,759,737.00
Mar 13 2024	0.001082	0.00000800	0.74%	0.001067	0.001153	0.001036	219,527,923.00
Mar 12 2024	0.001074	-0.00008	-6.93%	0.001162	0.001176	0.00101	229,521,453.00
Mar 11 2024	0.001154	0.000057	5.20%	0.001094	0.001168	0.001021	244,820,272.00
Mar 10 2024	0.001097	-0.000121	-9.93%	0.00122	0.00129	0.001056	284,590,521.00
Mar 09 2024	0.001218	0.000054	4.64%	0.001145	0.001299	0.00102	268,052,345.00
Mar 08 2024	0.001164	0.000194	20.00%	0.00097	0.001231	0.000953	358,828,070.00
Mar 07 2024	0.00097	-0.000089	-8.40%	0.001066	0.00108	0.000959	256,319,120.00
Mar 06 2024	0.001059	0.000039	3.82%	0.001014	0.0012	0.000928	265,842,985.00
Mar 05 2024	0.00102	-0.00025	-19.69%	0.001292	0.001392	0.00087	259,610,795.00
Mar 04 2024	0.00127	0.000109	9.39%	0.001165	0.001344	0.001069	548,138,466.00
Mar 03 2024	0.001161	0.000126	12.17%	0.001039	0.001234	0.000926	333,201,753.00
Mar 02 2024	0.001035	0.000017	1.67%	0.00101	0.001106	0.000959	393,131,346.00
Mar 01 2024	0.001018	0.00015	17.28%	0.000863	0.001076	0.000841	345,454,194.00
Feb 29 2024	0.000868	-0.000052	-5.65%	0.000929	0.001055	0.000834	395,631,300.00
Feb 28 2024	0.00092	0.000025	2.79%	0.000894	0.000984	0.000821	408,407,518.00
Feb 27 2024	0.000895	0.0001	12.58%	0.000792	0.000902	0.000768	453,905,393.00
Feb 26 2024	0.000795	0.000024	3.11%	0.00077	0.000803	0.000725	310,298,023.00
Feb 25 2024	0.000771	-0.000017	-2.16%	0.000785	0.000817	0.000764	278,277,975.00
Feb 24 2024	0.000788	0.000061	8.39%	0.000727	0.000848	0.00069	294,662,880.00
Feb 23 2024	0.000727	0.000057	8.51%	0.00067	0.000749	0.000669	251,762,169.00
Feb 22 2024	0.00067	-0.000018	-2.62%	0.000692	0.000723	0.000669	222,241,459.00
Feb 21 2024	0.000688	-0.000013	-1.85%	0.00071	0.00071	0.000657	211,050,410.00
Feb 20 2024	0.000701	-0.00004	-5.40%	0.000739	0.000749	0.000674	209,185,491.00
Feb 19 2024	0.000741	0.000046	6.62%	0.000683	0.000783	0.000679	199,172,131.00
Feb 18 2024	0.000695	0.000011	1.61%	0.000678	0.00071	0.000656	232,605,713.00
Feb 17 2024	0.000684	-0.00001	-1.44%	0.000693	0.000703	0.000667	155,795,214.00

Dogechain Token

ELETF4 Ex:40,93

Vontobel Financial Produ...

Savannah Resources

Banca Aletti and C

Portale Sardegna S.p.A

Intesa Sanpaolo

BNP Paribas Issuance

Bnp Paribas Issuance

Credit Agricole CIB Fina...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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