DBC Historical USD Price
Daily close · Dec 28, 2017 → Dec 26, 2018Daily price history
Nov 27, 2018 → Dec 26, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-12-26 | $0.00171497 | $0.00173589 | $0.00164118 | $0.00169085 | $256,796.51 |
| 2018-12-25 | $0.00198651 | $0.00198956 | $0.00163474 | $0.00170365 | $237,221.59 |
| 2018-12-24 | $0.00181277 | $0.00206014 | $0.00181277 | $0.00197201 | $395,965.36 |
| 2018-12-23 | $0.00187251 | $0.00188894 | $0.00175267 | $0.00181598 | $220,874.06 |
| 2018-12-22 | $0.00182287 | $0.00187503 | $0.00176398 | $0.00187157 | $234,521.05 |
| 2018-12-21 | $0.00203753 | $0.00207644 | $0.00178612 | $0.0018292 | $439,885.56 |
| 2018-12-20 | $0.00203084 | $0.00220165 | $0.00190004 | $0.00203503 | $554,258.04 |
| 2018-12-19 | $0.00202161 | $0.00255349 | $0.00190073 | $0.00203045 | $585,963.48 |
| 2018-12-18 | $0.00194173 | $0.00217476 | $0.0018505 | $0.00201385 | $120,007.42 |
| 2018-12-17 | $0.0018557 | $0.00202392 | $0.00180116 | $0.00194349 | $754,292.03 |
| 2018-12-16 | $0.00181181 | $0.00189248 | $0.00179585 | $0.00185613 | $131,855.90 |
| 2018-12-15 | $0.00181305 | $0.00193667 | $0.00170612 | $0.00180754 | $253,344.24 |
| 2018-12-14 | $0.00190561 | $0.00193981 | $0.00180104 | $0.00181094 | $219,906.06 |
| 2018-12-13 | $0.00226992 | $0.00227308 | $0.0019035 | $0.00191462 | $197,491.83 |
| 2018-12-12 | $0.00228684 | $0.00231234 | $0.00218459 | $0.00226592 | $183,311.66 |
| 2018-12-11 | $0.00235704 | $0.00236483 | $0.00224343 | $0.0022884 | $165,767.80 |
| 2018-12-10 | $0.00255668 | $0.00261018 | $0.00233121 | $0.00235883 | $179,981.52 |
| 2018-12-09 | $0.00254211 | $0.00264252 | $0.00242696 | $0.00254559 | $108,532.15 |
| 2018-12-08 | $0.00245625 | $0.00263337 | $0.00245625 | $0.00255176 | $129,928.94 |
| 2018-12-07 | $0.0027103 | $0.00271761 | $0.00221444 | $0.00245096 | $229,700.18 |
| 2018-12-06 | $0.00301291 | $0.00307405 | $0.00270508 | $0.00270508 | $194,046.57 |
| 2018-12-05 | $0.00380077 | $0.00386012 | $0.00284434 | $0.00301473 | $357,371.28 |
| 2018-12-04 | $0.00363792 | $0.00390528 | $0.00352336 | $0.00380138 | $275,686.30 |
| 2018-12-03 | $0.00393793 | $0.00398284 | $0.0035391 | $0.00363711 | $218,153.43 |
| 2018-12-02 | $0.00381963 | $0.0039687 | $0.00377225 | $0.00393285 | $251,282.56 |
| 2018-12-01 | $0.00361326 | $0.00469769 | $0.00360524 | $0.00385557 | $264,326.57 |
| 2018-11-30 | $0.00380436 | $0.00390104 | $0.00357891 | $0.00361735 | $277,191.63 |
| 2018-11-29 | $0.00378948 | $0.00386923 | $0.00361527 | $0.00380647 | $266,732.02 |
| 2018-11-28 | $0.00322342 | $0.00386446 | $0.00322342 | $0.00377474 | $276,109.72 |
| 2018-11-27 | $0.00323195 | $0.00328004 | $0.00305804 | $0.00322695 | $175,241.46 |