DHCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.8558 | -0.007542 | -0.87% | 0.86334 | 0.868282 | 0.849264 | 0.00 |
Jun 01 2024 | 0.863342 | 0.011307 | 1.33% | 0.852087 | 0.866351 | 0.849103 | 0.00 |
May 31 2024 | 0.852035 | 0.003842 | 0.45% | 0.847874 | 0.87003 | 0.842832 | 0.00 |
May 30 2024 | 0.848193 | -0.004286 | -0.50% | 0.852807 | 0.865135 | 0.838525 | 0.00 |
May 29 2024 | 0.852479 | -0.017916 | -2.06% | 0.869478 | 0.878874 | 0.847086 | 0.00 |
May 28 2024 | 0.870395 | -0.011253 | -1.28% | 0.879601 | 0.888467 | 0.853618 | 0.00 |
May 27 2024 | 0.881647 | 0.015665 | 1.81% | 0.830535 | 0.898965 | 0.82488 | 0.00 |
May 26 2024 | 0.865982 | 0.017535 | 2.07% | 0.849065 | 0.878448 | 0.845026 | 0.00 |
May 25 2024 | 0.848447 | 0.004082 | 0.48% | 0.842752 | 0.854562 | 0.840454 | 0.00 |
May 24 2024 | 0.844364 | -0.006557 | -0.77% | 0.853649 | 0.865953 | 0.823344 | 0.00 |
May 23 2024 | 0.850921 | 0.003681 | 0.43% | 0.846187 | 0.892395 | 0.808284 | 0.00 |
May 22 2024 | 0.84724 | -0.01137 | -1.32% | 0.85796 | 0.863252 | 0.827533 | 0.00 |
May 21 2024 | 0.85861 | 0.02983 | 3.60% | 0.830535 | 0.868278 | 0.822328 | 0.00 |
May 20 2024 | 0.828781 | 0.13406 | 19.30% | 0.673604 | 0.834088 | 0.670697 | 0.00 |
May 19 2024 | 0.694721 | -0.012638 | -1.79% | 0.707024 | 0.710185 | 0.692427 | 0.00 |
May 18 2024 | 0.707359 | 0.007983 | 1.14% | 0.699799 | 0.712562 | 0.69891 | 0.00 |
May 17 2024 | 0.699376 | 0.033013 | 4.95% | 0.666146 | 0.705824 | 0.664201 | 0.00 |
May 16 2024 | 0.666363 | -0.021357 | -3.11% | 0.687537 | 0.688438 | 0.662374 | 0.00 |
May 15 2024 | 0.68772 | 0.035089 | 5.38% | 0.65336 | 0.68852 | 0.648404 | 0.00 |
May 14 2024 | 0.652631 | -0.014961 | -2.24% | 0.667171 | 0.669902 | 0.647725 | 0.00 |
May 13 2024 | 0.667593 | 0.004293 | 0.65% | 0.673604 | 0.681739 | 0.661518 | 0.00 |
May 12 2024 | 0.6633 | 0.004558 | 0.69% | 0.65953 | 0.667882 | 0.657402 | 0.00 |
May 11 2024 | 0.658742 | -0.000217 | -0.03% | 0.659702 | 0.665924 | 0.654171 | 0.00 |
May 10 2024 | 0.65896 | -0.028159 | -4.10% | 0.685977 | 0.691094 | 0.652149 | 0.00 |
May 09 2024 | 0.687118 | 0.014042 | 2.09% | 0.673604 | 0.692178 | 0.668491 | 0.00 |
May 08 2024 | 0.673076 | -0.01027 | -1.50% | 0.682035 | 0.68772 | 0.665566 | 0.00 |
May 07 2024 | 0.683346 | -0.011422 | -1.64% | 0.694712 | 0.708507 | 0.681093 | 0.00 |
May 06 2024 | 0.694769 | -0.015167 | -2.14% | 0.691692 | 0.726015 | 0.684021 | 0.00 |
May 05 2024 | 0.709936 | 0.004245 | 0.60% | 0.7055 | 0.717724 | 0.696276 | 0.00 |
May 04 2024 | 0.705691 | 0.002613 | 0.37% | 0.702247 | 0.716853 | 0.701074 | 0.00 |
May 03 2024 | 0.703078 | 0.026239 | 3.88% | 0.676823 | 0.707595 | 0.670366 | 0.00 |
May 02 2024 | 0.676839 | 0.002257 | 0.33% | 0.673812 | 0.68206 | 0.655665 | 0.00 |
May 01 2024 | 0.674582 | -0.009555 | -1.40% | 0.681779 | 0.683652 | 0.637161 | 0.00 |
Apr 30 2024 | 0.684136 | -0.043847 | -6.02% | 0.726443 | 0.735579 | 0.660615 | 0.00 |
Apr 29 2024 | 0.727983 | -0.011348 | -1.53% | 0.691692 | 0.731877 | 0.684021 | 0.00 |
Apr 28 2024 | 0.739331 | 0.002712 | 0.37% | 0.736641 | 0.757806 | 0.735473 | 0.00 |
Apr 27 2024 | 0.736618 | 0.028315 | 4.00% | 0.709032 | 0.742618 | 0.697438 | 0.00 |
Apr 26 2024 | 0.708303 | -0.006536 | -0.91% | 0.714373 | 0.716791 | 0.702725 | 0.00 |
Apr 25 2024 | 0.71484 | 0.005067 | 0.71% | 0.710832 | 0.722074 | 0.69564 | 0.00 |
Apr 24 2024 | 0.709773 | -0.019061 | -2.62% | 0.729581 | 0.74533 | 0.70279 | 0.00 |
Apr 23 2024 | 0.728834 | 0.004073 | 0.56% | 0.72446 | 0.738735 | 0.714294 | 0.00 |
Apr 22 2024 | 0.724761 | 0.012072 | 1.69% | 0.691692 | 0.731304 | 0.684021 | 0.00 |
Apr 21 2024 | 0.712689 | -0.000869 | -0.12% | 0.713119 | 0.723699 | 0.706343 | 0.00 |
Apr 20 2024 | 0.713558 | 0.018851 | 2.71% | 0.691692 | 0.718041 | 0.684021 | 0.00 |
Apr 19 2024 | 0.694707 | 0.000324 | 0.05% | 0.693186 | 0.707124 | 0.650059 | 0.00 |
Apr 18 2024 | 0.694384 | 0.019095 | 2.83% | 0.676844 | 0.700605 | 0.669558 | 0.00 |
Apr 17 2024 | 0.675288 | -0.023236 | -3.33% | 0.698022 | 0.706295 | 0.662553 | 0.00 |
Apr 16 2024 | 0.698525 | -0.003731 | -0.53% | 0.701162 | 0.707373 | 0.679221 | 0.00 |
Apr 15 2024 | 0.702256 | -0.013487 | -1.88% | 0.837287 | 0.843228 | 0.687734 | 0.00 |
Apr 14 2024 | 0.715743 | 0.030085 | 4.39% | 0.681046 | 0.718039 | 0.659933 | 0.00 |
Apr 13 2024 | 0.685658 | -0.048683 | -6.63% | 0.73096 | 0.746981 | 0.654112 | 0.00 |
Apr 12 2024 | 0.73434 | -0.059738 | -7.52% | 0.793282 | 0.804346 | 0.708998 | 0.00 |
Apr 11 2024 | 0.794079 | -0.007431 | -0.93% | 0.800583 | 0.818699 | 0.787248 | 0.00 |
Apr 10 2024 | 0.80151 | 0.006989 | 0.88% | 0.793669 | 0.805374 | 0.773752 | 0.00 |
Apr 09 2024 | 0.79452 | -0.041881 | -5.01% | 0.837287 | 0.843228 | 0.783999 | 0.00 |
Apr 08 2024 | 0.836402 | 0.054107 | 6.92% | 0.82519 | 0.843192 | 0.774875 | 0.00 |
Apr 07 2024 | 0.782294 | 0.020975 | 2.76% | 0.759547 | 0.78289 | 0.757695 | 0.00 |
Apr 06 2024 | 0.761319 | 0.008422 | 1.12% | 0.750302 | 0.768449 | 0.750142 | 0.00 |
Apr 05 2024 | 0.752897 | -0.000534 | -0.07% | 0.754072 | 0.757658 | 0.729378 | 0.00 |
Apr 04 2024 | 0.753431 | 0.002162 | 0.29% | 0.748317 | 0.77965 | 0.737053 | 0.00 |
Apr 03 2024 | 0.751269 | 0.009158 | 1.23% | 0.744124 | 0.762377 | 0.726606 | 0.00 |
Apr 02 2024 | 0.742111 | -0.053668 | -6.74% | 0.793857 | 0.793857 | 0.728902 | 0.00 |
Apr 01 2024 | 0.795779 | -0.028919 | -3.51% | 0.82519 | 0.82519 | 0.774628 | 0.00 |
Mar 31 2024 | 0.824698 | 0.030457 | 3.83% | 0.794298 | 0.827153 | 0.794298 | 0.00 |
Mar 30 2024 | 0.794242 | -0.001768 | -0.22% | 0.795009 | 0.807362 | 0.790157 | 0.00 |
Mar 29 2024 | 0.79601 | -0.010965 | -1.36% | 0.806515 | 0.810949 | 0.786535 | 0.00 |
Mar 28 2024 | 0.806975 | 0.015905 | 2.01% | 0.792476 | 0.817634 | 0.785074 | 0.00 |
Mar 27 2024 | 0.79107 | -0.020943 | -2.58% | 0.812205 | 0.829806 | 0.784053 | 0.00 |
Mar 26 2024 | 0.812013 | 0.001248 | 0.15% | 0.81113 | 0.832165 | 0.803538 | 0.00 |
Mar 25 2024 | 0.810765 | 0.028313 | 3.62% | 0.791502 | 0.826186 | 0.738957 | 0.00 |
Mar 24 2024 | 0.782453 | 0.022987 | 3.03% | 0.757636 | 0.785828 | 0.747755 | 0.00 |
Mar 23 2024 | 0.759465 | 0.008393 | 1.12% | 0.75373 | 0.774689 | 0.740877 | 0.00 |
Mar 22 2024 | 0.751072 | -0.039644 | -5.01% | 0.791502 | 0.801589 | 0.737302 | 0.00 |
Mar 21 2024 | 0.790717 | -0.005638 | -0.71% | 0.794045 | 0.811517 | 0.772409 | 0.00 |
Mar 20 2024 | 0.796354 | 0.077914 | 10.84% | 0.715322 | 0.799922 | 0.693944 | 0.00 |
Mar 19 2024 | 0.71844 | -0.079565 | -9.97% | 0.796628 | 0.80054 | 0.714324 | 0.00 |
Mar 18 2024 | 0.798005 | -0.024742 | -3.01% | 0.719635 | 0.823944 | 0.717348 | 0.00 |
Mar 17 2024 | 0.822747 | 0.025784 | 3.24% | 0.803579 | 0.832279 | 0.775097 | 0.00 |
Mar 16 2024 | 0.796963 | -0.050107 | -5.92% | 0.848315 | 0.85532 | 0.788416 | 0.00 |
Mar 15 2024 | 0.84707 | -0.032413 | -3.69% | 0.719635 | 0.859946 | 0.717348 | 0.00 |
Mar 14 2024 | 0.879483 | -0.027656 | -3.05% | 0.906168 | 0.908044 | 0.842847 | 0.00 |
Mar 13 2024 | 0.907139 | 0.00751 | 0.83% | 0.900405 | 0.923513 | 0.892495 | 0.00 |
Mar 12 2024 | 0.899629 | -0.021817 | -2.37% | 0.922288 | 0.926558 | 0.872408 | 0.00 |
Mar 11 2024 | 0.921446 | 0.041768 | 4.75% | 0.719635 | 0.925994 | 0.717348 | 0.00 |
Mar 10 2024 | 0.879678 | -0.007306 | -0.82% | 0.885467 | 0.898427 | 0.86149 | 0.00 |
Mar 09 2024 | 0.886984 | 0.005561 | 0.63% | 0.881228 | 0.894417 | 0.878881 | 0.00 |
Mar 08 2024 | 0.881423 | 0.006647 | 0.76% | 0.877282 | 0.905595 | 0.86723 | 0.00 |
Mar 07 2024 | 0.874776 | 0.011513 | 1.33% | 0.865683 | 0.891904 | 0.84726 | 0.00 |
Mar 06 2024 | 0.863263 | 0.06006 | 7.48% | 0.805979 | 0.883013 | 0.79378 | 0.00 |
Mar 05 2024 | 0.803203 | -0.019052 | -2.32% | 0.822729 | 0.865171 | 0.734519 | 0.00 |