CurrencyBeacon logo}}

Crypto Rate Dashboard

Dtec Price Chart

DTEC/USD
$0.006238
0.21%

DTEC Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-08-01 $0.02648273 $0.02855625 $0.02643457 $0.02687364 $490,261.90
2025-07-31 $0.02648792 $0.02683684 $0.02641222 $0.02650063 $465,093.22
2025-07-30 $0.025435 $0.02663308 $0.02527333 $0.02646417 $458,165.46
2025-07-29 $0.02550769 $0.02637667 $0.02528107 $0.02541905 $456,404.62
2025-07-28 $0.02573 $0.02665472 $0.02545333 $0.02549364 $620,161.63
2025-07-27 $0.02531889 $0.02605625 $0.0245756 $0.02573 $755,461.23
2025-07-26 $0.02452 $0.02594462 $0.02452 $0.02536543 $742,020.48
2025-07-25 $0.0244549 $0.0253745 $0.0241445 $0.02451538 $458,147.53
2025-07-24 $0.02406053 $0.02633412 $0.02401813 $0.02444529 $366,405.71
2025-07-23 $0.02949211 $0.02952789 $0.02406706 $0.02407 $320,909.26
2025-07-22 $0.02568909 $0.030374 $0.0254965 $0.02954539 $359,780.10
2025-07-21 $0.02853023 $0.03161643 $0.02350133 $0.02570543 $418,270.09
2025-07-20 $0.024865 $0.02854467 $0.02483273 $0.02853023 $380,341.66
2025-07-19 $0.02447467 $0.0273875 $0.0241 $0.02486125 $241,893.09
2025-07-18 $0.021612 $0.02692861 $0.0215715 $0.02447533 $331,229.10
2025-07-17 $0.02156056 $0.02245471 $0.02100806 $0.0216065 $252,434.24
2025-07-16 $0.02437368 $0.02437368 $0.02153656 $0.02156125 $268,098.86
2025-07-15 $0.023717 $0.02522586 $0.023717 $0.02439333 $220,738.12
2025-07-14 $0.02607042 $0.02607778 $0.02241647 $0.02371114 $271,343.69
2025-07-13 $0.02045533 $0.02741937 $0.01998105 $0.02702552 $360,197.02
2025-07-12 $0.02409647 $0.02424 $0.02002667 $0.02044133 $248,990.45
2025-07-11 $0.02600444 $0.02733952 $0.02424895 $0.024264 $262,522.75
2025-07-10 $0.018815 $0.02523063 $0.01876071 $0.02486533 $475,711.15
2025-07-09 $0.01986425 $0.01987048 $0.01709 $0.018786 $217,199.06
2025-07-08 $0.01209307 $0.02090825 $0.01175278 $0.01984421 $471,405.03
2025-07-07 $0.01517211 $0.01556321 $0.01132792 $0.01218706 $258,653.23
2025-07-06 $0.01501308 $0.01592167 $0.01469318 $0.01517211 $188,391.29
2025-07-05 $0.01539182 $0.01614737 $0.01463 $0.01495318 $185,427.20
2025-07-04 $0.01599568 $0.01627 $0.01422723 $0.01539636 $196,717.62
2025-07-03 $0.01712 $0.01817526 $0.01486778 $0.01596318 $212,091.17