DTEC Historical USD Price
Daily close · Aug 2, 2024 → Aug 1, 2025Daily price history
Jul 3, 2025 → Aug 1, 2025| 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 |