DCK Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.03503674 | $0.03666701 | $0.03480087 | $0.03500066 | $392,293.45 |
| 2024-12-11 | $0.03357057 | $0.03549575 | $0.03335794 | $0.03510952 | $225,999.94 |
| 2024-12-10 | $0.03473225 | $0.03485913 | $0.03270167 | $0.03355879 | $319,015.33 |
| 2024-12-09 | $0.03968486 | $0.03971175 | $0.03430126 | $0.03476846 | $334,724.43 |
| 2024-12-08 | $0.04159169 | $0.04169726 | $0.03926813 | $0.03967702 | $252,819.78 |
| 2024-12-07 | $0.04301969 | $0.0431577 | $0.0412429 | $0.0415403 | $250,691.67 |
| 2024-12-06 | $0.04261514 | $0.04367706 | $0.04101736 | $0.04313931 | $471,343.26 |
| 2024-12-05 | $0.0412785 | $0.0450008 | $0.03983922 | $0.04259671 | $520,929.12 |
| 2024-12-04 | $0.0380612 | $0.04210654 | $0.0380386 | $0.04135864 | $634,305.96 |
| 2024-12-03 | $0.03865615 | $0.03900469 | $0.03686105 | $0.03805126 | $444,351.27 |
| 2024-12-02 | $0.04266765 | $0.04306929 | $0.03785455 | $0.03865919 | $1.04M |
| 2024-12-01 | $0.04241797 | $0.04374062 | $0.04169439 | $0.04268313 | $679,570.67 |
| 2024-11-30 | $0.03899893 | $0.04682277 | $0.03883195 | $0.04250097 | $1.25M |
| 2024-11-29 | $0.03405892 | $0.03913672 | $0.03399141 | $0.03902316 | $786,663.06 |
| 2024-11-28 | $0.0343251 | $0.03606651 | $0.03289756 | $0.03406224 | $409,665.83 |
| 2024-11-27 | $0.02872719 | $0.03444843 | $0.0284935 | $0.03440843 | $336,653.23 |
| 2024-11-26 | $0.03122099 | $0.03156076 | $0.02852421 | $0.02880341 | $254,655.72 |
| 2024-11-25 | $0.02822631 | $0.03222926 | $0.0270292 | $0.03121932 | $420,908.04 |
| 2024-11-24 | $0.02609337 | $0.02825751 | $0.02574888 | $0.02825751 | $347,582.39 |
| 2024-11-23 | $0.02439055 | $0.026991 | $0.02386913 | $0.02609118 | $414,157.39 |
| 2024-11-22 | $0.0253565 | $0.02550102 | $0.02405046 | $0.0244074 | $258,552.83 |
| 2024-11-21 | $0.02483458 | $0.02651539 | $0.02476408 | $0.02534623 | $841,613.60 |
| 2024-11-20 | $0.02510512 | $0.02522109 | $0.02388895 | $0.02478845 | $266,423.03 |
| 2024-11-19 | $0.02430754 | $0.02591784 | $0.02364065 | $0.02515036 | $358,983.89 |
| 2024-11-18 | $0.02433178 | $0.02537138 | $0.02380205 | $0.02431694 | $226,298.63 |
| 2024-11-17 | $0.02439104 | $0.02478364 | $0.02344382 | $0.02432713 | $178,523.26 |
| 2024-11-16 | $0.02328576 | $0.0245355 | $0.02308377 | $0.02433185 | $189,195.75 |
| 2024-11-15 | $0.02348187 | $0.02362226 | $0.02309357 | $0.02326273 | $150,532.70 |
| 2024-11-14 | $0.02509237 | $0.02512854 | $0.02336814 | $0.02347851 | $219,300.70 |
| 2024-11-13 | $0.02638436 | $0.02719653 | $0.02436926 | $0.02509346 | $250,447.73 |