Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DNCVF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24 2025 | 0.21 | 0.0178 | 9.26% | 0.1999 | 0.2132 | 0.1993 | 147,364 |
| Mar 21 2025 | 0.1922 | -0.0129 | -6.29% | 0.19855 | 0.2051 | 0.1873 | 139,764 |
| Mar 20 2025 | 0.2051 | 0.018 | 9.62% | 0.1789 | 0.2051 | 0.1789 | 169,784 |
| Mar 19 2025 | 0.1871 | -0.0056 | -2.91% | 0.1894 | 0.2051 | 0.173582 | 305,287 |
| Mar 18 2025 | 0.1927 | -0.0163 | -7.80% | 0.21 | 0.22 | 0.1927 | 140,512 |
| Mar 17 2025 | 0.209 | 0.006 | 2.96% | 0.20 | 0.20995 | 0.20 | 85,748 |
| Mar 14 2025 | 0.203 | -0.0132 | -6.11% | 0.22 | 0.22 | 0.20 | 178,761 |
| Mar 13 2025 | 0.2162 | -0.0072 | -3.22% | 0.22 | 0.2367 | 0.2139 | 457,450 |
| Mar 12 2025 | 0.2234 | 0.03 | 15.51% | 0.201295 | 0.2255 | 0.20072 | 335,835 |
| Mar 11 2025 | 0.1934 | 0.00715 | 3.84% | 0.195 | 0.2033 | 0.191 | 141,344 |
| Mar 10 2025 | 0.18625 | 0.00265 | 1.44% | 0.19 | 0.20051 | 0.175 | 201,635 |
| Mar 07 2025 | 0.1836 | 0.0001 | 0.05% | 0.196 | 0.196 | 0.18 | 125,851 |
| Mar 06 2025 | 0.1835 | -0.00495 | -2.63% | 0.1844 | 0.1947 | 0.18 | 143,356 |
| Mar 05 2025 | 0.18845 | 0.022 | 13.22% | 0.18 | 0.19353 | 0.17 | 145,189 |
| Mar 04 2025 | 0.16645 | 0.01585 | 10.52% | 0.1595 | 0.16645 | 0.1517 | 63,082 |
| Mar 03 2025 | 0.1506 | -0.0004 | -0.26% | 0.155 | 0.16 | 0.1506 | 79,115 |
| Feb 28 2025 | 0.151 | -0.0056 | -3.58% | 0.1516 | 0.155 | 0.143 | 97,270 |
| Feb 27 2025 | 0.1566 | -0.01386 | -8.13% | 0.1578 | 0.164281 | 0.15 | 77,877 |
| Feb 26 2025 | 0.17046 | 0.01046 | 6.54% | 0.16 | 0.1751 | 0.16 | 122,200 |
| Feb 25 2025 | 0.16 | -0.014 | -8.05% | 0.1607 | 0.1607 | 0.152022 | 306,875 |
| Feb 24 2025 | 0.174 | -0.0082 | -4.50% | 0.1826 | 0.1914 | 0.1635 | 97,375 |
| Feb 21 2025 | 0.1822 | -0.0216 | -10.60% | 0.2076 | 0.2076 | 0.1795 | 263,590 |
| Feb 20 2025 | 0.2038 | 0.0187 | 10.10% | 0.1851 | 0.208 | 0.185 | 135,770 |
| Feb 19 2025 | 0.1851 | -0.0148 | -7.40% | 0.19925 | 0.19925 | 0.1851 | 50,694 |
| Feb 18 2025 | 0.1999 | 0.0314 | 18.64% | 0.159 | 0.215 | 0.159 | 297,559 |
| Feb 14 2025 | 0.1685 | 0.0081 | 5.05% | 0.1767 | 0.19 | 0.168 | 177,725 |
| Feb 13 2025 | 0.1604 | 0.00 | 0.00% | 0.1604 | 0.1604 | 0.1558 | 593,343 |
| Feb 12 2025 | 0.1604 | 0.00335 | 2.13% | 0.1571 | 0.1623 | 0.1539 | 326,884 |
| Feb 11 2025 | 0.15705 | -0.00275 | -1.72% | 0.16 | 0.161 | 0.154 | 34,666 |
| Feb 10 2025 | 0.1598 | -0.0017 | -1.05% | 0.162 | 0.162 | 0.159 | 137,955 |
| Feb 07 2025 | 0.1615 | -0.0105 | -6.10% | 0.178 | 0.178 | 0.1615 | 93,588 |
| Feb 06 2025 | 0.172 | 0.002 | 1.18% | 0.173 | 0.173 | 0.166 | 159,714 |
| Feb 05 2025 | 0.17 | 0.006 | 3.66% | 0.1615 | 0.1783 | 0.1615 | 249,090 |
| Feb 04 2025 | 0.164 | 0.004 | 2.50% | 0.16 | 0.1649 | 0.1571 | 56,960 |
| Feb 03 2025 | 0.16 | -0.0053 | -3.21% | 0.157 | 0.162 | 0.15 | 89,726 |
| Jan 31 2025 | 0.1653 | -0.0097 | -5.54% | 0.17072 | 0.174 | 0.16 | 91,589 |
| Jan 30 2025 | 0.175 | 0.02275 | 14.94% | 0.1529 | 0.175 | 0.1529 | 520,873 |
| Jan 29 2025 | 0.15225 | 0.01225 | 8.75% | 0.144008 | 0.15225 | 0.144008 | 16,859 |
| Jan 28 2025 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
| Jan 27 2025 | 0.14 | -0.009 | -6.04% | 0.1435 | 0.149 | 0.14 | 67,232 |
| Jan 24 2025 | 0.149 | 0.0069 | 4.86% | 0.1423 | 0.1505 | 0.1423 | 35,605 |
| Jan 23 2025 | 0.1421 | -0.0029 | -2.00% | 0.1376 | 0.1456 | 0.1375 | 24,545 |
| Jan 22 2025 | 0.145 | -0.0065 | -4.29% | 0.14765 | 0.15 | 0.142 | 41,032 |
| Jan 21 2025 | 0.1515 | 0.0064 | 4.41% | 0.12165 | 0.152 | 0.1214 | 137,548 |
| Jan 17 2025 | 0.1451 | -0.0144 | -9.03% | 0.1511 | 0.1511 | 0.144 | 63,750 |
| Jan 16 2025 | 0.1595 | 0.0069 | 4.52% | 0.1554 | 0.162 | 0.1489 | 63,937 |
| Jan 15 2025 | 0.1526 | 0.0116 | 8.23% | 0.13 | 0.1582 | 0.13 | 205,289 |
| Jan 14 2025 | 0.141 | 0.0063 | 4.68% | 0.1396 | 0.141 | 0.13857 | 130,462 |
| Jan 13 2025 | 0.1347 | -0.0153 | -10.20% | 0.142 | 0.142 | 0.1313 | 119,541 |
| Jan 10 2025 | 0.15 | -0.001 | -0.66% | 0.1511 | 0.1511 | 0.1457 | 33,060 |
| Jan 08 2025 | 0.151 | 0.003 | 2.03% | 0.146 | 0.152 | 0.146 | 41,800 |
| Jan 07 2025 | 0.148 | 0.0015 | 1.02% | 0.15 | 0.15 | 0.1458 | 125,880 |
| Jan 06 2025 | 0.1465 | -0.0034 | -2.27% | 0.1543 | 0.1545 | 0.145 | 162,353 |
| Jan 03 2025 | 0.1499 | 0.00175 | 1.18% | 0.151 | 0.1584 | 0.1499 | 132,383 |
| Jan 02 2025 | 0.14815 | 0.02145 | 16.93% | 0.13564 | 0.14844 | 0.1326 | 167,373 |
| Dec 31 2024 | 0.1267 | 0.00 | 0.00% | 0.1298 | 0.1331 | 0.1267 | 43,749 |
| Dec 30 2024 | 0.1267 | -0.0071 | -5.31% | 0.1302 | 0.137 | 0.1201 | 199,750 |
| Dec 27 2024 | 0.1338 | -0.0012 | -0.89% | 0.137 | 0.139 | 0.13075 | 58,835 |
| Dec 26 2024 | 0.135 | -0.0069 | -4.86% | 0.127266 | 0.1508 | 0.127266 | 111,300 |
