Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DTCK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 06 2025 | 1.07 | -0.02 | -1.83% | 1.09 | 1.12 | 1.00 | 501,315 |
| Jan 03 2025 | 1.09 | -0.01 | -0.91% | 1.10 | 1.10 | 1.06 | 17,099 |
| Jan 02 2025 | 1.10 | 0.06 | 5.59% | 1.0277 | 1.10 | 1.0277 | 12,582 |
| Dec 31 2024 | 1.0418 | -0.06 | -5.29% | 1.08 | 1.14 | 0.95 | 110,301 |
| Dec 30 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.14 | 1.0512 | 57,449 |
| Dec 27 2024 | 1.10 | -0.03 | -2.65% | 1.13 | 1.15 | 1.04 | 41,599 |
| Dec 26 2024 | 1.13 | 0.02 | 1.80% | 1.09 | 1.15 | 1.0501 | 77,817 |
| Dec 24 2024 | 1.11 | -0.01 | -0.89% | 1.10 | 1.17 | 1.06 | 78,399 |
| Dec 23 2024 | 1.12 | 0.13 | 12.90% | 1.0321 | 1.1399 | 1.0147 | 277,830 |
| Dec 20 2024 | 0.992 | -0.073 | -6.85% | 1.06 | 1.06 | 0.992 | 30,972 |
| Dec 19 2024 | 1.065 | 0.10 | 9.79% | 0.98 | 1.11 | 0.98 | 104,106 |
| Dec 18 2024 | 0.97 | -0.08 | -7.62% | 1.02 | 1.03 | 0.95 | 78,572 |
| Dec 17 2024 | 1.05 | 0.05 | 5.00% | 1.05 | 1.06 | 1.00 | 83,642 |
| Dec 16 2024 | 1.00 | -0.03 | -2.91% | 1.03 | 1.08 | 0.95 | 47,325 |
| Dec 13 2024 | 1.03 | 0.00 | 0.00% | 1.05 | 1.07 | 1.01 | 75,188 |
| Dec 12 2024 | 1.03 | -0.11 | -9.65% | 1.12 | 1.128 | 1.01 | 210,174 |
| Dec 11 2024 | 1.14 | 0.05 | 4.59% | 1.1197 | 1.24 | 1.00 | 575,471 |
| Dec 10 2024 | 1.09 | 0.17 | 18.74% | 1.095 | 1.36 | 0.86 | 10,365,638 |
| Dec 09 2024 | 0.918 | 0.003 | 0.33% | 0.91 | 0.918 | 0.89 | 9,030 |
| Dec 06 2024 | 0.915 | 0.00 | 0.00% | 0.9242 | 0.9425 | 0.88 | 17,177 |
| Dec 05 2024 | 0.915 | 0.0249 | 2.80% | 0.91 | 0.939 | 0.89 | 6,329 |
| Dec 04 2024 | 0.8901 | -0.0499 | -5.31% | 0.94 | 0.95 | 0.8901 | 28,080 |
| Dec 03 2024 | 0.94 | 0.01 | 1.08% | 0.9054 | 0.95 | 0.8921 | 12,160 |
| Dec 02 2024 | 0.93 | 0.02 | 2.20% | 0.90 | 0.95 | 0.8911 | 43,676 |
| Nov 29 2024 | 0.91 | 0.005 | 0.55% | 0.905 | 0.925 | 0.9041 | 27,398 |
| Nov 27 2024 | 0.905 | 0.015 | 1.69% | 0.89 | 0.9085 | 0.8503 | 33,338 |
| Nov 26 2024 | 0.89 | 0.01 | 1.14% | 0.89 | 0.8901 | 0.89 | 1,909 |
| Nov 25 2024 | 0.88 | -0.05 | -5.38% | 0.959 | 0.959 | 0.8505 | 42,004 |
| Nov 22 2024 | 0.93 | -0.0353 | -3.66% | 0.91 | 0.97 | 0.91 | 5,310 |
| Nov 21 2024 | 0.9653 | 0.0353 | 3.80% | 0.9584 | 0.9699 | 0.90 | 14,153 |
| Nov 20 2024 | 0.93 | -0.0084 | -0.90% | 0.915 | 0.982 | 0.9066 | 21,857 |
| Nov 19 2024 | 0.9384 | -0.0366 | -3.75% | 0.99 | 0.9901 | 0.87 | 78,822 |
| Nov 18 2024 | 0.975 | -0.025 | -2.50% | 0.9901 | 1.04 | 0.96 | 53,148 |
| Nov 15 2024 | 1.00 | -0.02 | -1.96% | 1.03 | 1.04 | 0.92 | 69,363 |
| Nov 14 2024 | 1.02 | -0.02 | -1.88% | 1.0394 | 1.0399 | 1.02 | 15,789 |
| Nov 13 2024 | 1.0395 | -0.03 | -2.85% | 1.05 | 1.055 | 1.03 | 48,989 |
| Nov 12 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.10 | 1.06 | 31,329 |
| Nov 11 2024 | 1.08 | -0.04 | -3.57% | 1.11 | 1.133 | 1.05 | 54,590 |
| Nov 08 2024 | 1.12 | -0.05 | -4.23% | 1.15 | 1.156 | 1.0907 | 30,208 |
| Nov 07 2024 | 1.1695 | 0.06 | 5.36% | 1.11 | 1.20 | 1.10 | 133,327 |
| Nov 06 2024 | 1.11 | 0.01 | 0.91% | 1.1001 | 1.15 | 1.10 | 21,113 |
| Nov 05 2024 | 1.10 | 0.00 | 0.15% | 1.09 | 1.11 | 1.09 | 15,663 |
| Nov 04 2024 | 1.0984 | -0.01 | -1.05% | 1.13 | 1.13 | 1.0813 | 16,078 |
| Nov 01 2024 | 1.11 | 0.01 | 0.91% | 1.11 | 1.12 | 1.10 | 10,332 |
| Oct 31 2024 | 1.10 | 0.00 | 0.00% | 1.11 | 1.12 | 1.09 | 17,557 |
| Oct 30 2024 | 1.10 | -0.03 | -2.65% | 1.14 | 1.14 | 1.08 | 28,709 |
| Oct 29 2024 | 1.13 | 0.04 | 3.67% | 1.10 | 1.14 | 1.10 | 9,500 |
| Oct 28 2024 | 1.09 | -0.01 | -0.91% | 1.09 | 1.11 | 1.07 | 21,958 |
| Oct 25 2024 | 1.10 | -0.01 | -1.01% | 1.11 | 1.12 | 1.08 | 21,606 |
| Oct 24 2024 | 1.1112 | 0.01 | 0.47% | 1.11 | 1.12 | 1.1009 | 1,708 |
| Oct 23 2024 | 1.106 | 0.02 | 1.47% | 1.07 | 1.15 | 1.07 | 22,841 |
| Oct 22 2024 | 1.09 | 0.01 | 0.93% | 1.0838 | 1.10 | 1.06 | 29,934 |
| Oct 21 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.11 | 1.08 | 18,160 |
| Oct 18 2024 | 1.08 | -0.06 | -5.26% | 1.12 | 1.1399 | 1.08 | 85,268 |
| Oct 17 2024 | 1.14 | 0.02 | 1.79% | 1.16 | 1.16 | 1.13 | 22,786 |
| Oct 16 2024 | 1.12 | 0.00 | 0.00% | 1.15 | 1.15 | 1.12 | 12,084 |
| Oct 15 2024 | 1.12 | -0.05 | -4.27% | 1.14 | 1.16 | 1.10 | 40,708 |
| Oct 14 2024 | 1.17 | -0.01 | -0.85% | 1.14 | 1.17 | 1.13 | 14,277 |
| Oct 11 2024 | 1.18 | -0.01 | -0.84% | 1.18 | 1.19 | 1.15 | 20,959 |
| Oct 10 2024 | 1.19 | 0.03 | 2.59% | 1.16 | 1.19 | 1.1301 | 29,866 |
| Oct 09 2024 | 1.16 | 0.03 | 2.65% | 1.12 | 1.20 | 1.08 | 90,326 |
