DBCETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.00000115 | 0.00000004 | 3.60% | 0.00000111 | 0.00000118 | 0.00000110 | 2,582,662.00 |
Jun 13 2024 | 0.00000111 | -0.00000003 | -2.63% | 0.00000114 | 0.00000119 | 0.00000085 | 2,578,583.00 |
Jun 12 2024 | 0.00000114 | -0.00000006 | -5.00% | 0.00000120 | 0.00000126 | 0.00000112 | 2,473,725.00 |
Jun 11 2024 | 0.00000120 | 0.00000021 | 21.21% | 0.00000099 | 0.00000120 | 0.00000094 | 3,066,531.00 |
Jun 10 2024 | 0.00000099 | -0.00000007 | -6.60% | 0.00000106 | 0.00000108 | 0.00000098 | 4,178,123.00 |
Jun 09 2024 | 0.00000106 | 0.00000004 | 3.92% | 0.00000102 | 0.00000111 | 0.00000090 | 2,796,101.00 |
Jun 08 2024 | 0.00000102 | -0.00000006 | -5.56% | 0.00000108 | 0.00000110 | 0.00000100 | 2,640,645.00 |
Jun 07 2024 | 0.00000108 | -0.00000004 | -3.57% | 0.00000112 | 0.00000112 | 0.00000106 | 2,500,473.00 |
Jun 06 2024 | 0.00000112 | -0.00000005 | -4.27% | 0.00000117 | 0.00000117 | 0.00000111 | 2,409,522.00 |
Jun 05 2024 | 0.00000117 | -0.00000011 | -8.59% | 0.00000129 | 0.00000132 | 0.00000111 | 3,805,011.00 |
Jun 04 2024 | 0.00000128 | 0.00000010 | 8.47% | 0.00000117 | 0.00000129 | 0.00000090 | 1,267,284.00 |
Jun 03 2024 | 0.00000118 | -0.00000004 | -3.28% | 0.00000122 | 0.00000124 | 0.00000114 | 2,549,002.00 |
Jun 02 2024 | 0.00000122 | 0.00000003 | 2.52% | 0.00000121 | 0.00000127 | 0.00000118 | 2,182,216.00 |
Jun 01 2024 | 0.00000119 | -0.00000008 | -6.30% | 0.00000128 | 0.00000129 | 0.00000118 | 2,228,588.00 |
May 31 2024 | 0.00000127 | -0.00000002 | -1.55% | 0.00000129 | 0.00000158 | 0.00000119 | 2,338,799.00 |
May 30 2024 | 0.00000129 | 0.00 | 0.00% | 0.00000131 | 0.00000139 | 0.00000126 | 2,160,888.00 |
May 29 2024 | 0.00000129 | -0.00000012 | -8.51% | 0.00000140 | 0.00000141 | 0.00000128 | 1,996,665.00 |
May 28 2024 | 0.00000141 | 0.00000008 | 6.02% | 0.00000133 | 0.00000145 | 0.00000131 | 2,090,083.00 |
May 27 2024 | 0.00000133 | -0.00000004 | -2.92% | 0.00000137 | 0.00000138 | 0.00000125 | 3,381,815.00 |
May 26 2024 | 0.00000137 | 0.00000007 | 5.38% | 0.00000130 | 0.00000144 | 0.00000129 | 2,323,574.00 |
May 25 2024 | 0.00000130 | 0.00000008 | 6.56% | 0.00000122 | 0.00000131 | 0.00000119 | 2,411,774.00 |
May 24 2024 | 0.00000122 | 0.00000007 | 6.09% | 0.00000115 | 0.00000123 | 0.00000113 | 2,464,514.00 |
May 23 2024 | 0.00000115 | 0.00000004 | 3.60% | 0.00000111 | 0.00000118 | 0.00000109 | 2,190,457.00 |
May 22 2024 | 0.00000111 | -0.00000005 | -4.31% | 0.00000116 | 0.00000117 | 0.00000109 | 2,488,401.00 |
May 21 2024 | 0.00000116 | 0.00000006 | 5.45% | 0.00000110 | 0.00000118 | 0.00000107 | 2,522,207.00 |
May 20 2024 | 0.00000110 | -0.00000022 | -16.67% | 0.00000132 | 0.00000142 | 0.00000108 | 3,911,687.00 |
May 19 2024 | 0.00000132 | 0.00000006 | 4.76% | 0.00000126 | 0.00000136 | 0.00000121 | 2,467,963.00 |
May 18 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000128 | 0.00000131 | 0.00000121 | 2,536,775.00 |
May 17 2024 | 0.00000128 | 0.00000001 | 0.79% | 0.00000127 | 0.00000131 | 0.00000125 | 2,864,570.00 |
May 16 2024 | 0.00000127 | 0.00 | 0.00% | 0.00000127 | 0.00000129 | 0.00000090 | 2,654,682.00 |
May 15 2024 | 0.00000127 | 0.00000014 | 12.39% | 0.00000113 | 0.00000130 | 0.00000090 | 2,603,737.00 |
May 14 2024 | 0.00000113 | -0.00000003 | -2.59% | 0.00000116 | 0.00000119 | 0.00000090 | 2,938,028.00 |
May 13 2024 | 0.00000116 | 0.00000004 | 3.57% | 0.00000112 | 0.00000124 | 0.00000109 | 3,840,323.00 |
May 12 2024 | 0.00000112 | -0.00000007 | -5.88% | 0.00000119 | 0.00000124 | 0.00000111 | 2,631,405.00 |
May 11 2024 | 0.00000119 | -0.00000008 | -6.30% | 0.00000127 | 0.00000127 | 0.00000118 | 2,735,274.00 |
May 10 2024 | 0.00000127 | 0.00000002 | 1.60% | 0.00000125 | 0.00000129 | 0.00000122 | 2,693,553.00 |
May 09 2024 | 0.00000125 | 0.00 | 0.00% | 0.00000125 | 0.00000128 | 0.00000121 | 2,641,162.00 |
May 08 2024 | 0.00000125 | 0.00000001 | 0.81% | 0.00000124 | 0.00000126 | 0.00000118 | 2,697,354.00 |
May 07 2024 | 0.00000124 | 0.00000007 | 5.98% | 0.00000117 | 0.00000135 | 0.00000117 | 2,557,631.00 |
May 06 2024 | 0.00000117 | -0.00000007 | -5.65% | 0.00000124 | 0.00000128 | 0.00000114 | 3,591,954.00 |
May 05 2024 | 0.00000124 | 0.00000012 | 10.71% | 0.00000112 | 0.00000126 | 0.00000111 | 2,595,293.00 |
May 04 2024 | 0.00000112 | -0.00000003 | -2.61% | 0.00000115 | 0.00000118 | 0.00000109 | 2,740,320.00 |
May 03 2024 | 0.00000115 | 0.00000002 | 1.77% | 0.00000113 | 0.00000116 | 0.00000108 | 2,847,949.00 |
May 02 2024 | 0.00000113 | -0.00000007 | -5.83% | 0.00000120 | 0.00000120 | 0.00000090 | 2,820,755.00 |
May 01 2024 | 0.00000120 | 0.00000026 | 27.66% | 0.00000094 | 0.00000121 | 0.00000093 | 3,460,525.00 |
Apr 30 2024 | 0.00000094 | -0.00000012 | -11.32% | 0.00000107 | 0.00000109 | 0.00000093 | 3,615,567.00 |
Apr 29 2024 | 0.00000106 | 0.00000001 | 0.95% | 0.00000100 | 0.00000109 | 0.00000100 | 4,786,413.00 |
Apr 28 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000106 | 0.00000111 | 0.00000103 | 2,910,286.00 |
Apr 27 2024 | 0.00000104 | -0.00000015 | -12.61% | 0.00000119 | 0.00000122 | 0.00000104 | 2,713,833.00 |
Apr 26 2024 | 0.00000119 | 0.00000002 | 1.71% | 0.00000117 | 0.00000122 | 0.00000090 | 2,795,592.00 |
Apr 25 2024 | 0.00000117 | 0.00000001 | 0.86% | 0.00000114 | 0.00000120 | 0.00000112 | 2,989,908.00 |
Apr 24 2024 | 0.00000116 | 0.00 | 0.00% | 0.00000116 | 0.00000118 | 0.00000113 | 2,809,200.00 |
Apr 23 2024 | 0.00000116 | -0.00000003 | -2.52% | 0.00000119 | 0.00000123 | 0.00000115 | 2,670,554.00 |
Apr 22 2024 | 0.00000119 | 0.00000001 | 0.85% | 0.00000123 | 0.00000126 | 0.00000114 | 3,695,491.00 |
Apr 21 2024 | 0.00000118 | -0.00000013 | -9.92% | 0.00000131 | 0.00000133 | 0.00000117 | 2,490,958.00 |
Apr 20 2024 | 0.00000131 | 0.00000005 | 3.97% | 0.00000125 | 0.00000136 | 0.00000121 | 2,561,032.00 |
Apr 19 2024 | 0.00000126 | -0.00000005 | -3.82% | 0.00000131 | 0.00000140 | 0.00000090 | 2,587,465.00 |
Apr 18 2024 | 0.00000131 | 0.00000008 | 6.50% | 0.00000123 | 0.00000135 | 0.00000121 | 2,652,073.00 |
Apr 17 2024 | 0.00000123 | 0.00000005 | 4.24% | 0.00000118 | 0.00000126 | 0.00000117 | 2,707,130.00 |
Apr 16 2024 | 0.00000118 | -0.00000012 | -9.23% | 0.00000130 | 0.00000138 | 0.00000090 | 2,227,943.00 |
Apr 15 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000130 | 0.00000144 | 0.00000124 | 4,256,696.00 |
Apr 14 2024 | 0.00000129 | 0.00000005 | 4.03% | 0.00000124 | 0.00000132 | 0.00000111 | 2,734,762.00 |
Apr 13 2024 | 0.00000124 | 0.00 | 0.00% | 0.00000125 | 0.00000129 | 0.00000115 | 1,634,488.00 |
Apr 12 2024 | 0.00000124 | -0.00000015 | -10.79% | 0.00000139 | 0.00000144 | 0.00000123 | 2,322,487.00 |
Apr 11 2024 | 0.00000139 | 0.00000009 | 6.92% | 0.00000130 | 0.00000144 | 0.00000126 | 2,079,338.00 |
Apr 10 2024 | 0.00000130 | -0.00000017 | -11.56% | 0.00000147 | 0.00000148 | 0.00000126 | 2,186,449.00 |
Apr 09 2024 | 0.00000147 | -0.00000003 | -2.00% | 0.00000152 | 0.00000156 | 0.00000142 | 1,867,488.00 |
Apr 08 2024 | 0.00000150 | -0.00000023 | -13.29% | 0.00000174 | 0.00000183 | 0.00000070 | 7,983,222.00 |
Apr 07 2024 | 0.00000173 | 0.00000007 | 4.22% | 0.00000167 | 0.00000250 | 0.00000090 | 2,588,398.00 |
Apr 06 2024 | 0.00000166 | 0.00000013 | 8.50% | 0.00000155 | 0.00000172 | 0.00000154 | 1,899,087.00 |
Apr 05 2024 | 0.00000153 | -0.00000017 | -10.00% | 0.00000171 | 0.00000171 | 0.00000151 | 1,909,545.00 |
Apr 04 2024 | 0.00000170 | -0.00000001 | -0.58% | 0.00000166 | 0.00000185 | 0.00000164 | 1,781,508.00 |
Apr 03 2024 | 0.00000171 | 0.00000022 | 14.77% | 0.00000149 | 0.00000185 | 0.00000132 | 1,823,790.00 |
Apr 02 2024 | 0.00000149 | -0.00000010 | -6.29% | 0.00000159 | 0.00000161 | 0.00000137 | 2,207,336.00 |
Apr 01 2024 | 0.00000159 | -0.00000003 | -1.85% | 0.00000161 | 0.00000163 | 0.00000148 | 7,681,918.00 |
Mar 31 2024 | 0.00000162 | 0.00000008 | 5.19% | 0.00000152 | 0.00000163 | 0.00000146 | 1,674,530.00 |
Mar 30 2024 | 0.00000154 | -0.00000006 | -3.75% | 0.00000161 | 0.00000162 | 0.00000148 | 1,816,487.00 |
Mar 29 2024 | 0.00000160 | -0.00000012 | -6.98% | 0.00000172 | 0.00000176 | 0.00000154 | 1,880,304.00 |
Mar 28 2024 | 0.00000172 | -0.00000005 | -2.82% | 0.00000178 | 0.00000184 | 0.00000166 | 2,394,978.00 |
Mar 27 2024 | 0.00000177 | -0.00000005 | -2.75% | 0.00000183 | 0.00000185 | 0.00000170 | 2,590,119.00 |
Mar 26 2024 | 0.00000182 | -0.00000005 | -2.67% | 0.00000186 | 0.00000191 | 0.00000176 | 2,530,706.00 |
Mar 25 2024 | 0.00000187 | 0.00000014 | 8.09% | 0.00000175 | 0.00000196 | 0.00000173 | 8,768,214.00 |
Mar 24 2024 | 0.00000173 | -0.00000016 | -8.47% | 0.00000189 | 0.00000194 | 0.00000171 | 2,425,370.00 |
Mar 23 2024 | 0.00000189 | -0.00000015 | -7.35% | 0.00000204 | 0.00000212 | 0.00000090 | 2,374,253.00 |
Mar 22 2024 | 0.00000204 | -0.00000004 | -1.92% | 0.00000208 | 0.00000215 | 0.00000195 | 3,023,105.00 |
Mar 21 2024 | 0.00000208 | -0.00000005 | -2.35% | 0.00000213 | 0.00000213 | 0.00000194 | 2,012,867.00 |
Mar 20 2024 | 0.00000213 | -0.00000006 | -2.74% | 0.00000221 | 0.00000349 | 0.00000203 | 2,008,303.00 |
Mar 19 2024 | 0.00000219 | 0.00000015 | 7.35% | 0.00000204 | 0.00000232 | 0.00000194 | 2,541,426.00 |
Mar 18 2024 | 0.00000204 | -0.00000006 | -2.86% | 0.00000208 | 0.00000222 | 0.00000194 | 7,846,444.00 |
Mar 17 2024 | 0.00000210 | 0.00000025 | 13.51% | 0.00000185 | 0.00000399 | 0.00000176 | 2,224,872.00 |
Mar 16 2024 | 0.00000185 | -0.00000010 | -5.13% | 0.00000195 | 0.00000270 | 0.00000090 | 2,544,118.00 |