DCARD Historical USD Price
Daily close · May 19, 2024 → Apr 20, 2025Daily price history
Mar 21, 2025 → Apr 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-20 | $0.0003535 | $0.00035461 | $0.00034365 | $0.00034765 | $9.72 |
| 2025-04-19 | $0.00035068 | $0.00035521 | $0.00034782 | $0.00035375 | $9.89 |
| 2025-04-17 | $0.00034555 | $0.00035245 | $0.00034555 | $0.00035055 | $9.80 |
| 2025-04-16 | $0.00034798 | $0.00035174 | $0.00033923 | $0.00034571 | $9.67 |
| 2025-04-15 | $0.00035577 | $0.00036304 | $0.00034769 | $0.00034776 | $9.73 |
| 2025-04-14 | $0.00034993 | $0.0003696 | $0.00034993 | $0.00035528 | $9.94 |
| 2025-04-13 | $0.00036023 | $0.00036097 | $0.00034409 | $0.00035012 | $9.79 |
| 2025-04-12 | $0.00034325 | $0.00036446 | $0.00033923 | $0.0003604 | $10.08 |
| 2025-04-11 | $0.00033351 | $0.00034741 | $0.00033036 | $0.00034373 | $9.61 |
| 2025-04-10 | $0.00036562 | $0.00036562 | $0.00032584 | $0.00033372 | $9.33 |
| 2025-04-09 | $0.00032279 | $0.00036873 | $0.00030592 | $0.00036467 | $10.20 |
| 2025-04-08 | $0.00034014 | $0.00035291 | $0.00031876 | $0.00032267 | $9.03 |
| 2025-04-07 | $0.00034613 | $0.00035294 | $0.00031219 | $0.00034105 | $9.54 |
| 2025-04-06 | $0.00039571 | $0.00039722 | $0.00033892 | $0.00034532 | $9.66 |
| 2025-04-05 | $0.00040086 | $0.00040298 | $0.00038983 | $0.00039608 | $31.98 |
| 2025-04-04 | $0.00040092 | $0.00040433 | $0.00039065 | $0.00040064 | $42.90 |
| 2025-04-03 | $0.00039624 | $0.00040601 | $0.00038797 | $0.00040093 | $42.93 |
| 2025-04-02 | $0.00042043 | $0.00042808 | $0.00039406 | $0.00039659 | $42.46 |
| 2025-04-01 | $0.00040218 | $0.00042425 | $0.0004021 | $0.0004206 | $45.03 |
| 2025-03-31 | $0.00039884 | $0.00040806 | $0.0003933 | $0.00040242 | $43.09 |
| 2025-03-30 | $0.00040337 | $0.00040716 | $0.00039221 | $0.00039849 | $42.67 |
| 2025-03-29 | $0.00041995 | $0.00042331 | $0.00039826 | $0.00040363 | $43.22 |
| 2025-03-28 | $0.00044363 | $0.00044615 | $0.0004134 | $0.00041999 | $1.68 |
| 2025-03-27 | $0.00044489 | $0.00045068 | $0.0004404 | $0.00044357 | $1.77 |
| 2025-03-26 | $0.00045753 | $0.0004599 | $0.00043954 | $0.00044482 | $1.78 |
| 2025-03-25 | $0.00046073 | $0.00046371 | $0.00045212 | $0.00045792 | $1.83 |
| 2025-03-24 | $0.0004462 | $0.00046565 | $0.00044081 | $0.00045956 | $1.84 |
| 2025-03-23 | $0.00044065 | $0.00044919 | $0.00044033 | $0.00044556 | $37.20 |
| 2025-03-22 | $0.00044323 | $0.00044988 | $0.00043987 | $0.00044058 | $36.79 |
| 2025-03-21 | $0.00044532 | $0.00044791 | $0.00043575 | $0.00044114 | $0.00 |