DeepBrain Coin Historical Data - DBCUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
DeepBrain Coin (Cryptocurrency:DBCUST)
DeepBrain Coin (Cryptocurrency:DBCUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
DeepBrain Coin	DBCUST	Crypto	9,771,072	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000189	-5.31%	0.003367	0.003346	0.003383

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.003515	0.003666	0.00053	0.003556	0.0005 - 0.16087

Exchange	Last Trade	Size	Trade Price	Currency
GATE	08:14:06	1,677.03	0.003367	UST

Price x Volume	Volume	Base Symbol	Related Pairs
46,184.50	18,679,271.25	DBC	DBCEUR	DBCGBP	DBCBTC

DBCUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.003512	0.0042	0.00053	17,417,099.04	-0.000145	-4.13%
1 Month	0.00377	0.004514	0.0005	24,836,418.19	-0.000403	-10.69%
3 Months	0.001955	0.00795	0.0005	30,105,006.58	0.001412	72.23%
6 Months	0.002117	0.03732	0.0005	33,545,759.83	0.00125	59.05%
1 Year	0.002291	0.16087	0.0005	31,130,357.53	0.001076	46.97%
3 Years	0.015183	0.16087	0.000454	27,217,503.71	-0.011816	-77.82%
5 Years	0.002476	0.16087	0.000454	26,773,920.78	0.000891	35.99%

DBCUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.003485	-0.000211	-5.71%	0.003683	0.003712	0.00054	8,838,484.00
May 10 2024	0.003696	-0.000095	-2.51%	0.00056	0.003929	0.00056	12,701,205.00
May 09 2024	0.003791	0.000064	1.72%	0.003711	0.00386	0.00054	29,180,473.00
May 08 2024	0.003727	-0.000038	-1.01%	0.003765	0.003829	0.00054	11,289,356.00
May 07 2024	0.003765	0.000191	5.34%	0.003582	0.0042	0.00055	31,434,149.00
May 06 2024	0.003574	0.002874	410.57%	0.003902	0.004064	0.00053	17,025,203.00
May 05 2024	0.0007	-0.00284	-80.23%	0.003512	0.003996	0.00059	11,450,819.00
May 04 2024	0.00354	-0.000059	-1.64%	0.003599	0.003852	0.0005	28,930,825.00
May 03 2024	0.003599	0.000207	6.10%	0.003392	0.003613	0.00055	30,899,801.00
May 02 2024	0.003392	0.002882	565.10%	0.00051	0.00356	0.00051	15,874,693.00
May 01 2024	0.00051	-0.002313	-81.93%	0.002827	0.003618	0.00051	51,701,601.00
Apr 30 2024	0.002823	-0.000634	-18.34%	0.003446	0.003466	0.00055	38,064,031.00
Apr 29 2024	0.003457	0.000017	0.49%	0.003454	0.003517	0.00058	28,171,063.00
Apr 28 2024	0.00344	-0.00000100	-0.03%	0.00064	0.003662	0.00064	15,095,207.00
Apr 27 2024	0.003441	-0.000311	-8.29%	0.00064	0.003797	0.00064	15,804,178.00
Apr 26 2024	0.003752	0.000049	1.32%	0.0006	0.003858	0.0006	26,715,468.00
Apr 25 2024	0.003703	0.000067	1.84%	0.003615	0.003786	0.00061	28,126,392.00
Apr 24 2024	0.003636	-0.000087	-2.34%	0.003686	0.003909	0.00066	11,721,211.00
Apr 23 2024	0.003723	-0.000119	-3.10%	0.003843	0.00418	0.00066	27,387,317.00
Apr 22 2024	0.003842	0.00009	2.40%	0.003799	0.004061	0.003657	23,460,119.00
Apr 21 2024	0.003752	-0.000383	-9.26%	0.004135	0.004181	0.00087	33,831,870.00
Apr 20 2024	0.004135	0.000297	7.74%	0.003869	0.004294	0.0037	17,488,692.00
Apr 19 2024	0.003838	-0.000154	-3.86%	0.004049	0.004246	0.003802	18,599,249.00
Apr 18 2024	0.003992	0.000287	7.75%	0.00083	0.004105	0.00082	17,861,995.00
Apr 17 2024	0.003705	0.000048	1.31%	0.003657	0.003844	0.00082	46,351,824.00
Apr 16 2024	0.003657	-0.000389	-9.61%	0.004046	0.00439	0.0008	27,011,927.00
Apr 15 2024	0.004046	-0.000141	-3.37%	0.004135	0.004514	0.00101	37,950,457.00
Apr 14 2024	0.004187	0.000417	11.06%	0.00377	0.00419	0.00101	32,452,085.00
Apr 13 2024	0.00377	-0.000252	-6.27%	0.004052	0.004141	0.00106	35,548,994.00
Apr 12 2024	0.004022	-0.00088	-17.95%	0.004923	0.005083	0.00396	24,738,959.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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