DBCEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 29 2024 | 0.002846 | 0.000029 | 1.03% | 0.002817 | 0.002857 | 0.002817 | 2,742,772.00 |
Jun 28 2024 | 0.002817 | -0.000058 | -2.02% | 0.002875 | 0.002908 | 0.002801 | 2,954,824.00 |
Jun 27 2024 | 0.002875 | 0.00003 | 1.05% | 0.002844 | 0.002907 | 0.002832 | 2,873,730.00 |
Jun 26 2024 | 0.002845 | -0.000039 | -1.35% | 0.002953 | 0.002961 | 0.00284 | 4,223,169.00 |
Jun 25 2024 | 0.002883 | 0.000071 | 2.52% | 0.002809 | 0.003432 | 0.002809 | 2,583,854.00 |
Jun 24 2024 | 0.002813 | -0.000149 | -5.03% | 0.002953 | 0.002961 | 0.002743 | 2,667,101.00 |
Jun 23 2024 | 0.002961 | -0.000038 | -1.27% | 0.003001 | 0.003017 | 0.00296 | 2,598,129.00 |
Jun 22 2024 | 0.002999 | 0.00000200 | 0.07% | 0.003 | 0.003607 | 0.00299 | 2,989,892.00 |
Jun 21 2024 | 0.002998 | -0.000034 | -1.12% | 0.003031 | 0.003035 | 0.002967 | 2,750,836.00 |
Jun 20 2024 | 0.003032 | 0.000013 | 0.43% | 0.003018 | 0.003096 | 0.003013 | 2,718,403.00 |
Jun 19 2024 | 0.003019 | -0.000012 | -0.40% | 0.003034 | 0.00367 | 0.003013 | 2,461,299.00 |
Jun 18 2024 | 0.003031 | -0.000064 | -2.07% | 0.003097 | 0.003097 | 0.002446 | 2,734,668.00 |
Jun 17 2024 | 0.003095 | -0.000642 | -17.18% | 0.003785 | 0.004479 | 0.003041 | 3,995,465.00 |
Jun 16 2024 | 0.003736 | 0.000022 | 0.59% | 0.003714 | 0.003751 | 0.003702 | 2,306,290.00 |
Jun 15 2024 | 0.003714 | 0.00000700 | 0.19% | 0.003704 | 0.003725 | 0.003088 | 2,415,363.00 |
Jun 14 2024 | 0.003707 | 0.000594 | 19.09% | 0.006226 | 0.006226 | 0.003055 | 2,723,984.00 |
Jun 13 2024 | 0.003113 | -0.000675 | -17.82% | 0.00379 | 0.006217 | 0.003098 | 2,534,282.00 |
Jun 12 2024 | 0.003788 | 0.000021 | 0.56% | 0.003767 | 0.003872 | 0.003119 | 2,502,590.00 |
Jun 11 2024 | 0.003767 | 0.000542 | 16.79% | 0.003227 | 0.003778 | 0.002469 | 2,963,298.00 |
Jun 10 2024 | 0.003226 | -0.00000800 | -0.25% | 0.003785 | 0.004479 | 0.003219 | 4,144,130.00 |
Jun 09 2024 | 0.003233 | 0.00002 | 0.62% | 0.006425 | 0.006427 | 0.003206 | 2,630,518.00 |
Jun 08 2024 | 0.003214 | 0.00000003 | 0.00% | 0.00321 | 0.003225 | 0.003209 | 2,700,300.00 |
Jun 07 2024 | 0.003214 | -0.000685 | -17.57% | 0.003898 | 0.003905 | 0.003186 | 2,546,610.00 |
Jun 06 2024 | 0.003899 | -0.000021 | -0.54% | 0.003922 | 0.003944 | 0.003245 | 2,335,469.00 |
Jun 05 2024 | 0.00392 | 0.00003 | 0.77% | 0.003785 | 0.006524 | 0.002356 | 3,621,241.00 |
Jun 04 2024 | 0.00389 | 0.000105 | 2.76% | 0.003785 | 0.004514 | 0.003777 | 1,297,506.00 |
Jun 03 2024 | 0.003785 | 0.000036 | 0.96% | 0.003745 | 0.003876 | 0.003737 | 2,212,075.00 |
Jun 02 2024 | 0.003749 | 0.00000400 | 0.11% | 0.003747 | 0.004408 | 0.003726 | 1,704,874.00 |
Jun 01 2024 | 0.003745 | -0.00061 | -14.01% | 0.006233 | 0.006233 | 0.003739 | 2,010,701.00 |
May 31 2024 | 0.004355 | -0.000061 | -1.38% | 0.004416 | 0.004442 | 0.00369 | 2,166,059.00 |
May 30 2024 | 0.004416 | 0.000037 | 0.84% | 0.004382 | 0.004483 | 0.003823 | 2,006,629.00 |
May 29 2024 | 0.004379 | -0.000031 | -0.70% | 0.004406 | 0.004444 | 0.004345 | 2,048,981.00 |
May 28 2024 | 0.00441 | -0.00006 | -1.34% | 0.004469 | 0.005052 | 0.004342 | 2,169,326.00 |
May 27 2024 | 0.004471 | 0.000048 | 1.09% | 0.003483 | 0.005724 | 0.002356 | 3,370,067.00 |
May 26 2024 | 0.004422 | -0.000047 | -1.05% | 0.006389 | 0.006389 | 0.004406 | 2,636,597.00 |
May 25 2024 | 0.004469 | 0.000674 | 17.76% | 0.003793 | 0.004475 | 0.003793 | 2,593,633.00 |
May 24 2024 | 0.003796 | 0.000034 | 0.90% | 0.003758 | 0.003828 | 0.003697 | 3,319,871.00 |
May 23 2024 | 0.003761 | -0.000066 | -1.72% | 0.003838 | 0.003871 | 0.003695 | 2,381,096.00 |
May 22 2024 | 0.003828 | -0.000037 | -0.96% | 0.003862 | 0.003904 | 0.003207 | 2,435,163.00 |
May 21 2024 | 0.003864 | 0.000591 | 18.05% | 0.003272 | 0.003892 | 0.003187 | 2,725,534.00 |
May 20 2024 | 0.003274 | -0.00038 | -10.40% | 0.003483 | 0.005724 | 0.002356 | 4,021,223.00 |
May 19 2024 | 0.003653 | 0.00057 | 18.50% | 0.003078 | 0.003733 | 0.003075 | 2,423,137.00 |
May 18 2024 | 0.003083 | 0.00000300 | 0.10% | 0.003081 | 0.003711 | 0.003069 | 2,421,988.00 |
May 17 2024 | 0.00308 | 0.000077 | 2.56% | 0.003004 | 0.003099 | 0.003 | 2,644,311.00 |
May 16 2024 | 0.003003 | -0.000039 | -1.28% | 0.006091 | 0.006118 | 0.00295 | 2,686,591.00 |
May 15 2024 | 0.003042 | 0.000194 | 6.82% | 0.002849 | 0.003047 | 0.002837 | 2,635,268.00 |
May 14 2024 | 0.002848 | -0.000066 | -2.27% | 0.005827 | 0.005847 | 0.002825 | 2,732,325.00 |
May 13 2024 | 0.002913 | 0.000057 | 2.00% | 0.003483 | 0.005724 | 0.002356 | 3,924,534.00 |
May 12 2024 | 0.002856 | 0.000032 | 1.13% | 0.002827 | 0.003405 | 0.002819 | 3,363,853.00 |
May 11 2024 | 0.002824 | -0.000577 | -16.96% | 0.003393 | 0.003406 | 0.002814 | 2,553,417.00 |
May 10 2024 | 0.003402 | -0.000106 | -3.02% | 0.00351 | 0.003532 | 0.002804 | 2,718,900.00 |
May 09 2024 | 0.003508 | 0.000101 | 2.95% | 0.003417 | 0.003524 | 0.002861 | 2,586,925.00 |
May 08 2024 | 0.003407 | -0.000077 | -2.21% | 0.003483 | 0.003517 | 0.002843 | 2,550,629.00 |
May 07 2024 | 0.003484 | 0.00055 | 18.74% | 0.002937 | 0.003588 | 0.002924 | 2,404,363.00 |
May 06 2024 | 0.002934 | -0.000635 | -17.79% | 0.003572 | 0.003688 | 0.002918 | 3,652,679.00 |
May 05 2024 | 0.003569 | 0.000602 | 20.28% | 0.002973 | 0.003579 | 0.002925 | 2,862,378.00 |
May 04 2024 | 0.002968 | 0.000042 | 1.44% | 0.002924 | 0.002991 | 0.002912 | 2,556,294.00 |
May 03 2024 | 0.002926 | 0.000168 | 6.11% | 0.002757 | 0.002945 | 0.002742 | 3,019,042.00 |
May 02 2024 | 0.002757 | -0.000514 | -15.71% | 0.00545 | 0.00545 | 0.002661 | 2,584,160.00 |
May 01 2024 | 0.003271 | 0.000987 | 43.23% | 0.002274 | 0.003271 | 0.002128 | 3,275,064.00 |
Apr 30 2024 | 0.002284 | -0.000694 | -23.31% | 0.002976 | 0.003016 | 0.002221 | 2,923,336.00 |
Apr 29 2024 | 0.002977 | 0.000034 | 1.16% | 0.003572 | 0.003688 | 0.002356 | 4,849,798.00 |
Apr 28 2024 | 0.002943 | -0.000024 | -0.81% | 0.002971 | 0.003007 | 0.002936 | 2,764,516.00 |
Apr 27 2024 | 0.002967 | -0.000017 | -0.57% | 0.002982 | 0.00355 | 0.002926 | 2,709,842.00 |
Apr 26 2024 | 0.002984 | -0.000023 | -0.76% | 0.003008 | 0.003025 | 0.002965 | 2,702,245.00 |
Apr 25 2024 | 0.003007 | 0.00000065 | 0.02% | 0.003005 | 0.003042 | 0.002938 | 2,702,597.00 |
Apr 24 2024 | 0.003006 | -0.000096 | -3.10% | 0.00311 | 0.003134 | 0.002973 | 2,768,147.00 |
Apr 23 2024 | 0.003102 | -0.000037 | -1.18% | 0.003135 | 0.003152 | 0.003085 | 2,631,367.00 |
Apr 22 2024 | 0.003139 | 0.000084 | 2.75% | 0.003572 | 0.003727 | 0.002356 | 3,724,652.00 |
Apr 21 2024 | 0.003055 | -0.000607 | -16.58% | 0.003653 | 0.003708 | 0.00302 | 2,662,383.00 |
Apr 20 2024 | 0.003662 | 0.000051 | 1.41% | 0.003589 | 0.003689 | 0.002997 | 2,535,859.00 |
Apr 19 2024 | 0.00361 | 0.000029 | 0.81% | 0.003572 | 0.003688 | 0.003392 | 2,579,146.00 |
Apr 18 2024 | 0.003582 | 0.000129 | 3.73% | 0.002881 | 0.003605 | 0.002862 | 2,685,948.00 |
Apr 17 2024 | 0.003453 | 0.000453 | 15.09% | 0.003006 | 0.003587 | 0.00284 | 2,596,955.00 |
Apr 16 2024 | 0.003 | -0.000582 | -16.25% | 0.003585 | 0.003612 | 0.002949 | 2,252,712.00 |
Apr 15 2024 | 0.003582 | -0.000122 | -3.29% | 0.004461 | 0.004486 | 0.00354 | 2,391,837.00 |
Apr 14 2024 | 0.003704 | 0.000621 | 20.14% | 0.003041 | 0.003716 | 0.002948 | 2,461,288.00 |
Apr 13 2024 | 0.003083 | -0.000081 | -2.56% | 0.003168 | 0.003822 | 0.002931 | 1,666,885.00 |
Apr 12 2024 | 0.003164 | -0.000755 | -19.27% | 0.003923 | 0.004636 | 0.003161 | 2,306,660.00 |
Apr 11 2024 | 0.003919 | -0.000021 | -0.53% | 0.003932 | 0.004616 | 0.003895 | 2,223,473.00 |
Apr 10 2024 | 0.00394 | -0.000525 | -11.76% | 0.004461 | 0.004568 | 0.003889 | 2,149,886.00 |
Apr 09 2024 | 0.004465 | -0.000148 | -3.21% | 0.004614 | 0.00525 | 0.004409 | 2,287,316.00 |
Apr 08 2024 | 0.004613 | -0.000516 | -10.06% | 0.00506 | 0.005353 | 0.004281 | 3,229,609.00 |
Apr 07 2024 | 0.005129 | 0.000033 | 0.65% | 0.005088 | 0.005189 | 0.004479 | 1,645,942.00 |
Apr 06 2024 | 0.005096 | 0.000702 | 15.97% | 0.004379 | 0.00514 | 0.004361 | 1,876,723.00 |
Apr 05 2024 | 0.004394 | -0.000661 | -13.08% | 0.00506 | 0.005074 | 0.004281 | 2,010,775.00 |
Apr 04 2024 | 0.005055 | 0.000166 | 3.41% | 0.00487 | 0.005102 | 0.004811 | 1,741,951.00 |
Apr 03 2024 | 0.004888 | 0.000628 | 14.73% | 0.004265 | 0.005508 | 0.003664 | 3,291,875.00 |
Apr 02 2024 | 0.004261 | -0.00029 | -6.37% | 0.005192 | 0.005192 | 0.003652 | 2,044,553.00 |
Apr 01 2024 | 0.004551 | -0.000734 | -13.89% | 0.005395 | 0.00547 | 0.004452 | 3,154,201.00 |
Mar 31 2024 | 0.005285 | 0.000762 | 16.86% | 0.004523 | 0.005291 | 0.004523 | 1,526,517.00 |
Mar 30 2024 | 0.004523 | -0.000661 | -12.75% | 0.005196 | 0.005213 | 0.004522 | 1,882,452.00 |