Decubate (DCB) historical data and Live price

Decubate

DCB

$ 0.043452 -3.878 %

0.00000064 BTC

MARKET CAP
16.634 M

24H VOLUME
883.318 k

CIRC.SUPPLY
382.814 M

MAX SUPPLY

DCB

USD

Rank857

1H -0.02 %

24H -3.88 %

7D -8.22 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.045	0.045	0.043	0.043	919,673.32	16,650,089.16
7/25/24	0.047	0.047	0.045	0.045	968,853.44	17,304,063.5
7/24/24	0.047	0.047	0.046	0.047	1,165,106.84	17,945,743.87
7/23/24	0.047	0.047	0.047	0.047	844,813.81	17,883,577.08
7/22/24	0.047	0.047	0.047	0.047	1,124,484.05	18,063,270.14
7/21/24	0.047	0.048	0.047	0.047	856,832.56	18,071,170.09
7/20/24	0.048	0.048	0.047	0.047	806,318.8	18,126,234.37
7/19/24	0.048	0.048	0.047	0.048	929,086.3	18,186,404.08
7/18/24	0.048	0.048	0.048	0.048	990,093.85	18,356,746.13
7/17/24	0.047	0.048	0.047	0.048	766,979.6	18,232,114.3
7/16/24	0.048	0.048	0.047	0.047	861,748.63	17,925,108.45
7/15/24	0.049	0.049	0.048	0.048	972,421.34	18,185,660.87
7/14/24	0.049	0.049	0.049	0.049	921,530.16	18,696,844.88
7/13/24	0.048	0.049	0.048	0.049	827,328.56	18,829,035.42
7/12/24	0.048	0.048	0.047	0.048	996,186.58	18,263,319.05
7/11/24	0.048	0.048	0.047	0.048	936,864.02	18,195,923.43
7/10/24	0.048	0.049	0.048	0.048	1,040,915.49	18,218,808.84
7/9/24	0.046	0.048	0.046	0.048	843,880.53	18,520,940.06
7/8/24	0.047	0.047	0.046	0.046	1,074,640.83	17,668,522.04
7/7/24	0.046	0.047	0.046	0.047	847,362.17	17,811,593.39
7/6/24	0.045	0.047	0.045	0.046	877,897.6	17,642,501.02
7/5/24	0.047	0.047	0.045	0.045	1,342,166.71	17,400,517.38
7/4/24	0.049	0.049	0.047	0.047	1,074,458.67	17,921,475.45
7/3/24	0.05	0.05	0.049	0.049	895,537.68	18,792,979.62
7/2/24	0.053	0.053	0.05	0.05	1,070,153.34	19,290,753.7
7/1/24	0.051	0.053	0.051	0.053	1,152,194.12	20,248,588.09
6/30/24	0.052	0.052	0.051	0.051	989,356.27	19,681,968.55
6/29/24	0.053	0.053	0.052	0.052	954,500.7	19,825,148.26
6/28/24	0.054	0.054	0.053	0.053	1,127,410.56	20,294,241.51
6/27/24	0.055	0.055	0.054	0.054	1,076,274.92	20,818,505.51
6/26/24	0.056	0.056	0.055	0.055	1,058,219.58	20,985,419.16
6/25/24	0.054	0.056	0.052	0.056	2,769,387.52	21,280,945.58
6/24/24	0.056	0.056	0.053	0.054	3,390,810.29	20,484,884.61
6/23/24	0.056	0.056	0.056	0.056	3,465,423.86	21,485,937.12
6/22/24	0.056	0.056	0.055	0.056	2,959,138.71	21,568,516.1
6/21/24	0.055	0.056	0.055	0.056	3,366,550.62	21,255,232.07
6/20/24	0.056	0.056	0.055	0.055	3,372,770.39	21,135,048.63
6/19/24	0.056	0.056	0.056	0.056	3,107,416.32	21,354,819.3
6/18/24	0.06	0.06	0.056	0.056	4,173,901.96	21,362,637.32
6/17/24	0.063	0.064	0.059	0.06	3,508,388.14	22,792,500.11
6/16/24	0.064	0.064	0.063	0.063	3,433,882.83	24,278,436.52
6/15/24	0.065	0.065	0.064	0.064	3,486,079.12	24,517,339.14
6/14/24	0.065	0.065	0.065	0.065	3,475,372.17	24,964,399.04
6/13/24	0.065	0.065	0.065	0.065	3,464,892.48	24,948,363.56
6/12/24	0.066	0.066	0.065	0.065	3,575,928.4	24,928,174.64
6/11/24	0.066	0.066	0.066	0.066	3,458,673.98	25,281,194.12
6/10/24	0.067	0.067	0.066	0.066	3,111,953.2	25,395,098.72
6/9/24	0.067	0.067	0.067	0.067	3,315,852.41	25,576,007.91
6/8/24	0.066	0.068	0.066	0.067	4,556,481.26	25,596,916.27
6/7/24	0.068	0.068	0.066	0.066	3,839,342.11	25,277,485.05
6/6/24	0.069	0.07	0.068	0.068	3,475,280.31	26,129,748.94
6/5/24	0.068	0.07	0.068	0.069	3,379,885.03	26,599,097.86
6/4/24	0.067	0.068	0.066	0.068	3,524,474.4	25,985,739.61
6/3/24	0.069	0.069	0.067	0.067	1,564,762.72	25,667,262.92
6/2/24	0.074	0.074	0.069	0.069	1,439,307.04	26,485,674.09
6/1/24	0.076	0.076	0.074	0.074	1,474,467.34	28,357,472.59
5/31/24	0.078	0.078	0.076	0.076	1,297,338.66	28,991,542.53
5/30/24	0.081	0.082	0.078	0.078	1,180,680.79	29,972,838.76
5/29/24	0.081	0.082	0.08	0.081	1,554,885.24	31,183,479.03
5/28/24	0.08	0.081	0.079	0.081	1,512,777.81	30,896,170.38
5/27/24	0.082	0.082	0.08	0.08	1,531,803.41	30,548,701.19
5/26/24	0.084	0.084	0.082	0.082	1,612,936.28	31,278,061.45
5/25/24	0.084	0.084	0.083	0.084	1,478,861.88	31,976,966.92
5/24/24	0.084	0.084	0.084	0.084	1,502,340.41	31,986,933.04
5/23/24	0.086	0.086	0.084	0.084	1,524,916.88	32,052,187.1
5/22/24	0.088	0.088	0.086	0.086	1,467,474.3	32,760,029.04
5/21/24	0.088	0.089	0.087	0.088	1,439,959.94	33,535,427.02
5/20/24	0.087	0.089	0.087	0.088	1,601,174.16	33,588,558.76
5/19/24	0.088	0.088	0.086	0.087	1,584,967.08	33,289,887.5
5/18/24	0.087	0.088	0.087	0.088	1,452,284.82	33,757,582.57
5/17/24	0.089	0.091	0.086	0.087	1,385,046.53	33,287,823.93
5/16/24	0.09	0.09	0.089	0.089	1,474,686.97	33,958,725.48
5/15/24	0.089	0.09	0.089	0.09	1,413,456.73	34,391,971.97
5/14/24	0.093	0.093	0.089	0.089	1,606,512.05	34,156,629.22
5/13/24	0.096	0.096	0.092	0.093	1,371,218.85	35,411,371.27
5/12/24	0.094	0.096	0.094	0.096	1,213,244.37	36,778,700.18
5/11/24	0.092	0.094	0.092	0.094	1,299,313.96	36,130,227.99
5/10/24	0.09	0.092	0.09	0.092	1,663,347.04	35,317,582.51
5/5/24	0.089	0.089	0.088	0.088	1,122,823.74	33,763,164.52
5/4/24	0.091	0.091	0.088	0.089	1,375,912.61	33,994,056.82
5/3/24	0.089	0.091	0.089	0.091	1,654,364.87	34,663,417.82
5/2/24	0.091	0.091	0.089	0.089	1,606,367.15	30,384,713.47
5/1/24	0.091	0.092	0.09	0.091	1,414,471.85	31,046,719.76
4/30/24	0.091	0.093	0.091	0.091	1,343,612.49	30,872,816.45
4/29/24	0.093	0.093	0.091	0.091	1,703,302.55	31,002,740.29
4/28/24	0.092	0.094	0.092	0.093	1,493,837.96	31,807,747.62
4/27/24	0.093	0.093	0.092	0.092	1,788,472.25	31,455,216.13
4/26/24	0.096	0.096	0.093	0.093	1,679,081.05	31,628,646.92
4/25/24	0.102	0.102	0.096	0.096	1,505,348.98	32,573,073.53
4/24/24	0.103	0.103	0.102	0.102	1,836,551.56	34,728,728.3

Similar Coins