DBTC Historical USD Price
Daily close · Jun 16, 2016 → Jun 15, 2017Daily price history
May 17, 2017 → Jun 15, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-06-15 | $0.002427 | $0.002473 | $0.001449 | $0.001932 | $63.00 |
| 2017-06-14 | $0.008408 | $0.00859 | $0.0016 | $0.002427 | $827.00 |
| 2017-06-13 | $0.001321 | $0.010425 | $0.001319 | $0.008413 | $287.00 |
| 2017-06-12 | $0.001874 | $0.00188 | $0.000807 | $0.001325 | $185.00 |
| 2017-06-11 | $0.002458 | $0.00246 | $0.000472 | $0.001876 | $588.00 |
| 2017-06-10 | $0.00385 | $0.003891 | $0.001579 | $0.002459 | $440.00 |
| 2017-06-09 | $0.003874 | $0.003907 | $0.003071 | $0.003844 | $137.00 |
| 2017-06-08 | $0.003014 | $0.003134 | $0.002933 | $0.003114 | $8.00 |
| 2017-06-07 | $0.003297 | $0.003931 | $0.002945 | $0.002998 | $63.00 |
| 2017-06-06 | $0.002317 | $0.004161 | $0.001506 | $0.003296 | $10.00 |
| 2017-06-05 | $0.00272 | $0.003816 | $0.000919 | $0.00231 | $60.00 |
| 2017-06-04 | $0.002599 | $0.002891 | $0.002507 | $0.002719 | $49.00 |
| 2017-06-03 | $0.003302 | $0.003305 | $0.002527 | $0.002606 | $13.00 |
| 2017-06-02 | $0.003528 | $0.003569 | $0.002465 | $0.003303 | $51.00 |
| 2017-06-01 | $0.001399 | $0.003534 | $0.001399 | $0.003526 | $18.00 |
| 2017-05-31 | $0.003198 | $0.003261 | $0.00135 | $0.001398 | $11.00 |
| 2017-05-30 | $0.003326 | $0.003386 | $0.003167 | $0.003185 | $229.00 |
| 2017-05-29 | $0.001346 | $0.003322 | $0.000555 | $0.003322 | $7.00 |
| 2017-05-28 | $0.002997 | $0.00328 | $0.001229 | $0.001349 | $28.00 |
| 2017-05-27 | $0.0031 | $0.003545 | $0.001489 | $0.00298 | $28.00 |
| 2017-05-26 | $0.003002 | $0.003756 | $0.002352 | $0.00309 | $6.00 |
| 2017-05-25 | $0.003629 | $0.00407 | $0.002682 | $0.003024 | $43.00 |
| 2017-05-24 | $0.003282 | $0.003703 | $0.001257 | $0.003636 | $261.00 |
| 2017-05-23 | $0.002943 | $0.003415 | $0.002207 | $0.003278 | $118.00 |
| 2017-05-22 | $0.002141 | $0.003509 | $0.000715 | $0.002947 | $59.00 |
| 2017-05-21 | $0.002857 | $0.002913 | $0.002119 | $0.002134 | $7.00 |
| 2017-05-20 | $0.002991 | $0.003181 | $0.002362 | $0.002858 | $5.00 |
| 2017-05-19 | $0.002055 | $0.003 | $0.000792 | $0.002994 | $15.00 |
| 2017-05-18 | $0.002046 | $0.00228 | $0.002008 | $0.002054 | $9.00 |
| 2017-05-17 | $0.00272 | $0.002842 | $0.001921 | $0.002047 | $22.00 |