DCRBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.00030700 | 0.00001000 | 3.37% | 0.00029660 | 0.00031120 | 0.00029080 | 5,707.00 |
May 20 2024 | 0.00029690 | 0.00000600 | 2.06% | 0.00029280 | 0.00030490 | 0.00028600 | 6,214.00 |
May 19 2024 | 0.00029130 | -0.00001900 | -6.12% | 0.00031010 | 0.00031150 | 0.00029110 | 3,193.00 |
May 18 2024 | 0.00031050 | 0.00000100 | 0.32% | 0.00031000 | 0.00032150 | 0.00030700 | 2,697.00 |
May 17 2024 | 0.00030910 | -0.00000030 | -0.10% | 0.00030850 | 0.00031531 | 0.00030020 | 5,624.00 |
May 16 2024 | 0.00030940 | 0.00001000 | 3.34% | 0.00031230 | 0.00031450 | 0.00029700 | 6,767.00 |
May 15 2024 | 0.00029940 | 0.00001000 | 3.46% | 0.00028880 | 0.00030300 | 0.00028640 | 7,109.00 |
May 14 2024 | 0.00028920 | -0.00000400 | -1.36% | 0.00029400 | 0.00029955 | 0.00028540 | 4,901.00 |
May 13 2024 | 0.00029320 | -0.00001200 | -3.93% | 0.00029470 | 0.00030756 | 0.00029150 | 5,009.00 |
May 12 2024 | 0.00030550 | -0.00000600 | -1.92% | 0.00031300 | 0.00031700 | 0.00030500 | 1,746.00 |
May 11 2024 | 0.00031200 | -0.00000300 | -0.95% | 0.00031500 | 0.00035320 | 0.00031200 | 8,325.00 |
May 10 2024 | 0.00031450 | -0.00000500 | -1.56% | 0.00031900 | 0.00032790 | 0.00031000 | 2,645.00 |
May 09 2024 | 0.00031953 | -0.00001300 | -3.91% | 0.00033000 | 0.00033515 | 0.00031470 | 2,754.00 |
May 08 2024 | 0.00033260 | -0.00000800 | -2.35% | 0.00034000 | 0.00034617 | 0.00032900 | 1,927.00 |
May 07 2024 | 0.00034030 | 0.00000100 | 0.29% | 0.00033910 | 0.00034792 | 0.00033400 | 2,286.00 |
May 06 2024 | 0.00033910 | 0.00000300 | 0.89% | 0.00033800 | 0.00034785 | 0.00033214 | 3,358.00 |
May 05 2024 | 0.00033600 | 0.00000000 | 0.00% | 0.00033540 | 0.00034177 | 0.00032810 | 3,376.00 |
May 04 2024 | 0.00033600 | -0.00000800 | -2.33% | 0.00034014 | 0.00034640 | 0.00033400 | 2,941.00 |
May 03 2024 | 0.00034400 | -0.00000500 | -1.43% | 0.00034860 | 0.00035837 | 0.00033900 | 4,382.00 |
May 02 2024 | 0.00034900 | 0.00001300 | 3.87% | 0.00033510 | 0.00035930 | 0.00032815 | 7,385.00 |
May 01 2024 | 0.00033590 | 0.00001700 | 5.33% | 0.00031800 | 0.00033590 | 0.00031430 | 4,785.00 |
Apr 30 2024 | 0.00031870 | -0.00000900 | -2.74% | 0.00032690 | 0.00032893 | 0.00030700 | 3,189.00 |
Apr 29 2024 | 0.00032800 | 0.00000400 | 1.23% | 0.00032370 | 0.00032930 | 0.00032000 | 5,108.00 |
Apr 28 2024 | 0.00032400 | -0.00000700 | -2.11% | 0.00033230 | 0.00033650 | 0.00032370 | 1,707.00 |
Apr 27 2024 | 0.00033100 | 0.00000600 | 1.85% | 0.00032700 | 0.00033400 | 0.00032412 | 1,641.00 |
Apr 26 2024 | 0.00032463 | -0.00002600 | -7.42% | 0.00034900 | 0.00035228 | 0.00032425 | 2,990.00 |
Apr 25 2024 | 0.00035040 | -0.00000600 | -1.68% | 0.00035740 | 0.00035922 | 0.00034300 | 2,517.00 |
Apr 24 2024 | 0.00035660 | 0.00000700 | 2.00% | 0.00035000 | 0.00037430 | 0.00034807 | 4,562.00 |
Apr 23 2024 | 0.00035000 | 0.00000500 | 1.45% | 0.00034400 | 0.00036315 | 0.00034200 | 4,527.00 |
Apr 22 2024 | 0.00034500 | 0.00000070 | 0.20% | 0.00034300 | 0.00035110 | 0.00033700 | 4,164.00 |
Apr 21 2024 | 0.00034430 | -0.00000400 | -1.15% | 0.00035095 | 0.00035576 | 0.00034070 | 2,650.00 |
Apr 20 2024 | 0.00034830 | 0.00001900 | 5.77% | 0.00032900 | 0.00035290 | 0.00032629 | 2,601.00 |
Apr 19 2024 | 0.00032910 | 0.00000600 | 1.86% | 0.00032647 | 0.00033593 | 0.00031260 | 4,257.00 |
Apr 18 2024 | 0.00032340 | -0.00000900 | -2.71% | 0.00032900 | 0.00033260 | 0.00031900 | 3,993.00 |
Apr 17 2024 | 0.00033260 | 0.00001100 | 3.42% | 0.00031940 | 0.00033400 | 0.00031400 | 4,656.00 |
Apr 16 2024 | 0.00032160 | 0.00001400 | 4.55% | 0.00030800 | 0.00032250 | 0.00030400 | 3,830.00 |
Apr 15 2024 | 0.00030800 | -0.00000200 | -0.64% | 0.00031140 | 0.00033390 | 0.00030230 | 10,215.00 |
Apr 14 2024 | 0.00031030 | 0.00001600 | 5.43% | 0.00029300 | 0.00031548 | 0.00029120 | 4,843.00 |
Apr 13 2024 | 0.00029460 | -0.00002100 | -6.65% | 0.00031530 | 0.00031980 | 0.00029200 | 9,242.00 |
Apr 12 2024 | 0.00031570 | -0.00001800 | -5.40% | 0.00033330 | 0.00130700 | 0.00030300 | 7,381.00 |
Apr 11 2024 | 0.00033330 | -0.00001700 | -4.86% | 0.00035000 | 0.00035480 | 0.00033020 | 4,793.00 |
Apr 10 2024 | 0.00035000 | -0.00001700 | -4.63% | 0.00036800 | 0.00037485 | 0.00034800 | 4,721.00 |
Apr 09 2024 | 0.00036710 | 0.00000500 | 1.38% | 0.00036180 | 0.00037540 | 0.00035680 | 5,384.00 |
Apr 08 2024 | 0.00036180 | -0.00002800 | -7.19% | 0.00038120 | 0.00039100 | 0.00035750 | 9,338.00 |
Apr 07 2024 | 0.00038960 | 0.00004600 | 13.39% | 0.00034360 | 0.00042960 | 0.00034360 | 31,358.00 |
Apr 06 2024 | 0.00034360 | 0.00000100 | 0.29% | 0.00034360 | 0.00034940 | 0.00033850 | 2,091.00 |
Apr 05 2024 | 0.00034210 | -0.00000600 | -1.72% | 0.00034970 | 0.00035300 | 0.00033900 | 1,997.00 |
Apr 04 2024 | 0.00034800 | -0.00000200 | -0.57% | 0.00034890 | 0.00035592 | 0.00034500 | 1,832.00 |
Apr 03 2024 | 0.00034970 | -0.00001200 | -3.32% | 0.00036470 | 0.00037300 | 0.00034800 | 5,863.00 |
Apr 02 2024 | 0.00036129 | -0.00002100 | -5.49% | 0.00038100 | 0.00038600 | 0.00035800 | 4,024.00 |
Apr 01 2024 | 0.00038250 | -0.00001700 | -4.26% | 0.00040060 | 0.00040090 | 0.00037435 | 2,639.00 |
Mar 31 2024 | 0.00039940 | 0.00000200 | 0.50% | 0.00039800 | 0.00041323 | 0.00039300 | 1,607.00 |
Mar 30 2024 | 0.00039740 | -0.00001700 | -4.10% | 0.00041470 | 0.00042510 | 0.00039600 | 5,320.00 |
Mar 29 2024 | 0.00041470 | 0.00001900 | 4.80% | 0.00039400 | 0.00042000 | 0.00038700 | 5,814.00 |
Mar 28 2024 | 0.00039620 | 0.00000700 | 1.80% | 0.00038900 | 0.00040250 | 0.00038400 | 4,898.00 |
Mar 27 2024 | 0.00038900 | -0.00000600 | -1.52% | 0.00039590 | 0.00041880 | 0.00038648 | 5,923.00 |
Mar 26 2024 | 0.00039510 | 0.00001400 | 3.67% | 0.00038340 | 0.00041655 | 0.00038137 | 5,031.00 |
Mar 25 2024 | 0.00038110 | -0.00000200 | -0.52% | 0.00038720 | 0.00039710 | 0.00037690 | 25,105.00 |
Mar 24 2024 | 0.00038340 | -0.00001600 | -4.00% | 0.00039700 | 0.00040710 | 0.00038075 | 2,957.00 |
Mar 23 2024 | 0.00039980 | 0.00000900 | 2.30% | 0.00039260 | 0.00040300 | 0.00038600 | 5,642.00 |
Mar 22 2024 | 0.00039110 | 0.00000300 | 0.77% | 0.00038800 | 0.00047000 | 0.00037530 | 22,447.00 |
Mar 21 2024 | 0.00038770 | 0.00002500 | 6.90% | 0.00036180 | 0.00039600 | 0.00035860 | 5,212.00 |
Mar 20 2024 | 0.00036250 | -0.00000200 | -0.55% | 0.00036470 | 0.00037020 | 0.00034464 | 5,550.00 |
Mar 19 2024 | 0.00036400 | -0.00001300 | -3.45% | 0.00037500 | 0.00037760 | 0.00033616 | 11,359.00 |
Mar 18 2024 | 0.00037700 | -0.00000400 | -1.05% | 0.00038300 | 0.00039970 | 0.00037000 | 15,806.00 |
Mar 17 2024 | 0.00038110 | 0.00000800 | 2.15% | 0.00037500 | 0.00040200 | 0.00034693 | 8,114.00 |
Mar 16 2024 | 0.00037290 | -0.00002900 | -7.21% | 0.00040100 | 0.00041582 | 0.00036500 | 10,182.00 |
Mar 15 2024 | 0.00040200 | -0.00001400 | -3.37% | 0.00041750 | 0.00041827 | 0.00039270 | 13,739.00 |
Mar 14 2024 | 0.00041600 | -0.00001400 | -3.26% | 0.00042700 | 0.00044090 | 0.00040200 | 8,973.00 |
Mar 13 2024 | 0.00042970 | 0.00000200 | 0.47% | 0.00042200 | 0.00044980 | 0.00040680 | 17,352.00 |
Mar 12 2024 | 0.00042770 | 0.00002900 | 7.27% | 0.00040060 | 0.00043470 | 0.00039660 | 20,940.00 |
Mar 11 2024 | 0.00039910 | 0.00000300 | 0.76% | 0.00039500 | 0.00043999 | 0.00038600 | 9,018.00 |
Mar 10 2024 | 0.00039570 | -0.00001900 | -4.58% | 0.00041300 | 0.00041860 | 0.00038420 | 6,536.00 |
Mar 09 2024 | 0.00041500 | 0.00002700 | 6.96% | 0.00038800 | 0.00041660 | 0.00038300 | 6,026.00 |
Mar 08 2024 | 0.00038800 | 0.00000400 | 1.04% | 0.00038400 | 0.00040060 | 0.00037217 | 9,254.00 |
Mar 07 2024 | 0.00038400 | 0.00001300 | 3.50% | 0.00037530 | 0.00038500 | 0.00035850 | 5,865.00 |
Mar 06 2024 | 0.00037130 | 0.00001500 | 4.21% | 0.00035500 | 0.00038240 | 0.00035200 | 5,522.00 |
Mar 05 2024 | 0.00035650 | -0.00000800 | -2.20% | 0.00036400 | 0.00038930 | 0.00034800 | 6,960.00 |
Mar 04 2024 | 0.00036440 | -0.00005400 | -12.92% | 0.00040620 | 0.00042320 | 0.00036100 | 12,960.00 |
Mar 03 2024 | 0.00041800 | 0.00002500 | 6.37% | 0.00039000 | 0.00042670 | 0.00038410 | 15,989.00 |
Mar 02 2024 | 0.00039260 | 0.00003300 | 9.17% | 0.00036380 | 0.00041270 | 0.00033500 | 16,818.00 |
Mar 01 2024 | 0.00036000 | 0.00002000 | 5.87% | 0.00034060 | 0.00036000 | 0.00032120 | 7,159.00 |
Feb 29 2024 | 0.00034049 | 0.00000049 | 0.14% | 0.00034070 | 0.00035599 | 0.00033680 | 6,309.00 |
Feb 28 2024 | 0.00034000 | -0.00004000 | -10.53% | 0.00038478 | 0.00038970 | 0.00033780 | 7,176.00 |
Feb 27 2024 | 0.00038000 | -0.00000700 | -1.81% | 0.00038740 | 0.00049999 | 0.00037600 | 8,449.00 |
Feb 26 2024 | 0.00038670 | -0.00001400 | -3.49% | 0.00040300 | 0.00040624 | 0.00037910 | 5,159.00 |
Feb 25 2024 | 0.00040100 | 0.00000100 | 0.25% | 0.00040130 | 0.00042777 | 0.00038800 | 6,225.00 |
Feb 24 2024 | 0.00039980 | 0.00003400 | 9.29% | 0.00036585 | 0.00042700 | 0.00036190 | 20,615.00 |
Feb 23 2024 | 0.00036600 | 0.00001500 | 4.27% | 0.00035200 | 0.00038670 | 0.00034600 | 12,210.00 |
Feb 22 2024 | 0.00035100 | 0.00001400 | 4.15% | 0.00033670 | 0.00035600 | 0.00033420 | 2,369.00 |