DACGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.002978 | 0.000088 | 3.04% | 0.00289 | 0.002984 | 0.00288 | 0.00 |
Jun 29 2024 | 0.00289 | 0.000026 | 0.91% | 0.002864 | 0.002902 | 0.002864 | 0.00 |
Jun 28 2024 | 0.002865 | -0.000057 | -1.95% | 0.002923 | 0.002951 | 0.002847 | 0.00 |
Jun 27 2024 | 0.002922 | 0.000031 | 1.07% | 0.002891 | 0.002953 | 0.002877 | 0.00 |
Jun 26 2024 | 0.002891 | -0.00003 | -1.03% | 0.003 | 0.003005 | 0.002885 | 2,717,173.00 |
Jun 25 2024 | 0.002921 | 0.000067 | 2.35% | 0.002851 | 0.002941 | 0.002848 | 0.00 |
Jun 24 2024 | 0.002853 | -0.000153 | -5.09% | 0.003 | 0.003005 | 0.002769 | 0.00 |
Jun 23 2024 | 0.003006 | -0.000043 | -1.41% | 0.00305 | 0.003061 | 0.003004 | 0.00 |
Jun 22 2024 | 0.003049 | 0.00000900 | 0.30% | 0.003044 | 0.00306 | 0.003033 | 0.00 |
Jun 21 2024 | 0.00304 | -0.000036 | -1.17% | 0.003074 | 0.003081 | 0.00301 | 0.00 |
Jun 20 2024 | 0.003076 | 0.000017 | 0.56% | 0.003059 | 0.003139 | 0.003058 | 0.00 |
Jun 19 2024 | 0.003059 | -0.000014 | -0.46% | 0.003073 | 0.003097 | 0.003052 | 0.00 |
Jun 18 2024 | 0.003072 | -0.000063 | -2.01% | 0.003138 | 0.003138 | 0.003026 | 0.00 |
Jun 17 2024 | 0.003135 | -0.000018 | -0.57% | 0.003221 | 0.003343 | 0.003084 | 2,717,173.00 |
Jun 16 2024 | 0.003153 | 0.000021 | 0.67% | 0.00313 | 0.003166 | 0.003123 | 0.00 |
Jun 15 2024 | 0.003133 | 0.00000800 | 0.26% | 0.003123 | 0.00314 | 0.003115 | 0.00 |
Jun 14 2024 | 0.003125 | -0.000019 | -0.60% | 0.003143 | 0.003188 | 0.00308 | 0.00 |
Jun 13 2024 | 0.003143 | -0.000057 | -1.78% | 0.003195 | 0.003205 | 0.00312 | 0.00 |
Jun 12 2024 | 0.0032 | 0.000025 | 0.79% | 0.003174 | 0.003269 | 0.003153 | 0.00 |
Jun 11 2024 | 0.003175 | -0.0001 | -3.05% | 0.003277 | 0.003278 | 0.003122 | 0.00 |
Jun 10 2024 | 0.003275 | -0.00000900 | -0.27% | 0.003221 | 0.003343 | 0.003142 | 2,717,173.00 |
Jun 09 2024 | 0.003285 | 0.000011 | 0.34% | 0.003273 | 0.003298 | 0.003267 | 0.00 |
Jun 08 2024 | 0.003273 | 0.00000200 | 0.06% | 0.00327 | 0.003282 | 0.003267 | 0.00 |
Jun 07 2024 | 0.003271 | -0.000051 | -1.53% | 0.003321 | 0.003377 | 0.003246 | 0.00 |
Jun 06 2024 | 0.003323 | -0.000012 | -0.36% | 0.003334 | 0.003356 | 0.003298 | 0.00 |
Jun 05 2024 | 0.003334 | 0.000019 | 0.57% | 0.003221 | 0.003372 | 0.003142 | 2,717,173.00 |
Jun 04 2024 | 0.003315 | 0.000095 | 2.95% | 0.003222 | 0.003333 | 0.003219 | 0.00 |
Jun 03 2024 | 0.00322 | 0.000028 | 0.88% | 0.003186 | 0.003302 | 0.003182 | 0.00 |
Jun 02 2024 | 0.003192 | 0.00000700 | 0.22% | 0.003188 | 0.003219 | 0.00317 | 0.00 |
Jun 01 2024 | 0.003186 | 0.00000800 | 0.25% | 0.003181 | 0.003191 | 0.003174 | 0.00 |
May 31 2024 | 0.003178 | -0.000044 | -1.37% | 0.003221 | 0.003248 | 0.003142 | 0.00 |
May 30 2024 | 0.003222 | 0.00003 | 0.94% | 0.003198 | 0.003273 | 0.003171 | 0.00 |
May 29 2024 | 0.003192 | -0.000024 | -0.75% | 0.003214 | 0.003239 | 0.003171 | 0.00 |
May 28 2024 | 0.003216 | -0.000037 | -1.14% | 0.003255 | 0.00326 | 0.003167 | 0.00 |
May 27 2024 | 0.003253 | 0.000027 | 0.84% | 0.00323 | 0.003309 | 0.003213 | 2,717,173.00 |
May 26 2024 | 0.003226 | -0.00004 | -1.22% | 0.003263 | 0.003272 | 0.003216 | 0.00 |
May 25 2024 | 0.003266 | 0.000032 | 0.99% | 0.00323 | 0.003277 | 0.003228 | 0.00 |
May 24 2024 | 0.003234 | 0.000029 | 0.90% | 0.0032 | 0.003257 | 0.003151 | 0.00 |
May 23 2024 | 0.003205 | -0.000051 | -1.57% | 0.003261 | 0.003294 | 0.003153 | 0.00 |
May 22 2024 | 0.003256 | -0.000058 | -1.75% | 0.003309 | 0.003316 | 0.003253 | 0.00 |
May 21 2024 | 0.003315 | -0.000045 | -1.34% | 0.003353 | 0.003378 | 0.003264 | 0.00 |
May 20 2024 | 0.003359 | 0.000232 | 7.40% | 0.003005 | 0.003361 | 0.002914 | 2,717,173.00 |
May 19 2024 | 0.003128 | -0.000037 | -1.17% | 0.003164 | 0.003196 | 0.003114 | 0.00 |
May 18 2024 | 0.003165 | 0.00000200 | 0.06% | 0.003163 | 0.003184 | 0.003148 | 0.00 |
May 17 2024 | 0.003163 | 0.000071 | 2.30% | 0.003091 | 0.003185 | 0.003087 | 0.00 |
May 16 2024 | 0.003092 | -0.000041 | -1.31% | 0.003134 | 0.00315 | 0.003062 | 0.00 |
May 15 2024 | 0.003132 | 0.0002 | 6.82% | 0.002935 | 0.003142 | 0.002923 | 0.00 |
May 14 2024 | 0.002932 | -0.000072 | -2.40% | 0.003005 | 0.003013 | 0.00291 | 0.00 |
May 13 2024 | 0.003004 | 0.000058 | 1.97% | 0.003015 | 0.003086 | 0.00295 | 2,717,173.00 |
May 12 2024 | 0.002945 | 0.00003 | 1.03% | 0.002918 | 0.002961 | 0.002907 | 0.00 |
May 11 2024 | 0.002915 | -0.00000700 | -0.24% | 0.002914 | 0.002943 | 0.0029 | 0.00 |
May 10 2024 | 0.002922 | -0.000099 | -3.28% | 0.003015 | 0.003034 | 0.002887 | 0.00 |
May 09 2024 | 0.003021 | 0.000086 | 2.93% | 0.002942 | 0.003033 | 0.00292 | 0.00 |
May 08 2024 | 0.002935 | -0.000065 | -2.17% | 0.002994 | 0.003024 | 0.002923 | 0.00 |
May 07 2024 | 0.003 | -0.000018 | -0.60% | 0.003022 | 0.003081 | 0.002991 | 0.00 |
May 06 2024 | 0.003018 | -0.000046 | -1.50% | 0.00305 | 0.003267 | 0.002847 | 2,717,173.00 |
May 05 2024 | 0.003064 | 0.000011 | 0.36% | 0.003061 | 0.003088 | 0.003013 | 0.00 |
May 04 2024 | 0.003053 | 0.000041 | 1.36% | 0.003008 | 0.003078 | 0.002996 | 0.00 |
May 03 2024 | 0.003013 | 0.000182 | 6.42% | 0.002829 | 0.003031 | 0.002815 | 0.00 |
May 02 2024 | 0.002831 | 0.000034 | 1.22% | 0.002795 | 0.002857 | 0.002732 | 0.00 |
May 01 2024 | 0.002796 | -0.000115 | -3.95% | 0.002913 | 0.002919 | 0.002719 | 0.00 |
Apr 30 2024 | 0.002912 | -0.000138 | -4.53% | 0.00305 | 0.003091 | 0.002847 | 0.00 |
Apr 29 2024 | 0.003049 | 0.000029 | 0.96% | 0.003151 | 0.003267 | 0.002967 | 2,717,173.00 |
Apr 28 2024 | 0.003021 | -0.00000300 | -0.10% | 0.003018 | 0.003065 | 0.00301 | 0.00 |
Apr 27 2024 | 0.003023 | -0.00004 | -1.31% | 0.003063 | 0.003069 | 0.003003 | 0.00 |
Apr 26 2024 | 0.003063 | -0.00003 | -0.97% | 0.003093 | 0.003108 | 0.003044 | 0.00 |
Apr 25 2024 | 0.003093 | -0.00000200 | -0.06% | 0.003096 | 0.003128 | 0.003023 | 0.00 |
Apr 24 2024 | 0.003095 | -0.000104 | -3.25% | 0.00321 | 0.00323 | 0.003066 | 0.00 |
Apr 23 2024 | 0.003199 | -0.000051 | -1.57% | 0.003245 | 0.003263 | 0.003184 | 0.00 |
Apr 22 2024 | 0.00325 | 0.0001 | 3.17% | 0.003151 | 0.003292 | 0.00313 | 2,717,173.00 |
Apr 21 2024 | 0.003151 | -0.00000068 | -0.02% | 0.003151 | 0.003191 | 0.003123 | 0.00 |
Apr 20 2024 | 0.003151 | 0.000043 | 1.38% | 0.003101 | 0.003177 | 0.003071 | 0.00 |
Apr 19 2024 | 0.003109 | 0.000043 | 1.40% | 0.003057 | 0.003156 | 0.002901 | 0.00 |
Apr 18 2024 | 0.003065 | 0.000109 | 3.68% | 0.002961 | 0.003089 | 0.002927 | 0.00 |
Apr 17 2024 | 0.002957 | -0.00012 | -3.90% | 0.003077 | 0.003112 | 0.002886 | 0.00 |
Apr 16 2024 | 0.003076 | 0.00002 | 0.65% | 0.003056 | 0.003102 | 0.002983 | 0.00 |
Apr 15 2024 | 0.003057 | -0.000117 | -3.69% | 0.003146 | 0.003214 | 0.003019 | 2,717,173.00 |
Apr 14 2024 | 0.003174 | 0.00001 | 0.32% | 0.003146 | 0.003186 | 0.00304 | 0.00 |
Apr 13 2024 | 0.003164 | -0.000087 | -2.68% | 0.003251 | 0.00329 | 0.00301 | 0.00 |
Apr 12 2024 | 0.003251 | -0.000098 | -2.93% | 0.003356 | 0.003412 | 0.003188 | 0.00 |
Apr 11 2024 | 0.003349 | -0.000025 | -0.74% | 0.003371 | 0.003405 | 0.003331 | 0.00 |
Apr 10 2024 | 0.003374 | 0.000101 | 3.08% | 0.003273 | 0.003398 | 0.003222 | 0.00 |
Apr 09 2024 | 0.003273 | -0.000117 | -3.45% | 0.003386 | 0.003389 | 0.003236 | 0.00 |
Apr 08 2024 | 0.00339 | 0.000107 | 3.26% | 0.003134 | 0.003452 | 0.003089 | 2,717,173.00 |
Apr 07 2024 | 0.003282 | 0.000024 | 0.74% | 0.003255 | 0.003315 | 0.003254 | 0.00 |
Apr 06 2024 | 0.003259 | 0.000042 | 1.31% | 0.003208 | 0.003292 | 0.003197 | 0.00 |
Apr 05 2024 | 0.003217 | -0.00003 | -0.92% | 0.003247 | 0.00326 | 0.00315 | 0.00 |
Apr 04 2024 | 0.003247 | 0.00011 | 3.51% | 0.003134 | 0.003277 | 0.003089 | 0.00 |
Apr 03 2024 | 0.003137 | 0.000011 | 0.35% | 0.003125 | 0.003181 | 0.003087 | 0.00 |
Apr 02 2024 | 0.003125 | -0.000212 | -6.35% | 0.003329 | 0.003329 | 0.003088 | 0.00 |