Decrypting(DCRYPT)Today
$0.003503
Decrypting Price History
(DCRYPT)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.004377 | $0.004221 | $0.003799 | $0.003817 | $1,913.684 |
2025-09-01 | $0.004709 | $0.004667 | $0.004210 | $0.004377 | $1,270.904 |
2025-08-31 | $0.004750 | $0.004884 | $0.004646 | $0.004709 | $611.6795 |
2025-08-30 | $0.004559 | $0.004750 | $0.004278 | $0.004735 | $2,283.380 |
2025-08-29 | $0.004327 | $0.004635 | $0.004243 | $0.004559 | $3,122.053 |
2025-08-28 | $0.004568 | $0.004569 | $0.004281 | $0.004327 | $1,128.418 |
2025-08-27 | $0.004711 | $0.004800 | $0.004408 | $0.004568 | $1,949.733 |
2025-08-26 | $0.004596 | $0.004791 | $0.004407 | $0.004711 | $1,458.746 |
2025-08-25 | $0.004879 | $0.004973 | $0.004523 | $0.004596 | $1,168.733 |
2025-08-24 | $0.004874 | $0.004951 | $0.004818 | $0.004879 | $573.3524 |
2025-08-23 | $0.004800 | $0.005027 | $0.004793 | $0.004874 | $545.4803 |
2025-08-22 | $0.004595 | $0.004964 | $0.004407 | $0.004800 | $871.1521 |
2025-08-21 | $0.004699 | $0.004701 | $0.004534 | $0.004595 | $1,008.700 |
2025-08-20 | $0.004550 | $0.004777 | $0.004452 | $0.004699 | $1,106.130 |
2025-08-19 | -- | $0.005045 | $0.004543 | $0.004550 | $1,281.354 |
2025-08-18 | -- | $0.005528 | $0.004909 | -- | -- |
2025-08-17 | $0.005560 | $0.005578 | $0.004968 | $0.005062 | $2,073.951 |
2025-08-16 | $0.005199 | $0.005661 | $0.005134 | -- | -- |
2025-08-15 | $0.005679 | $0.005645 | $0.005142 | $0.005199 | $897.6125 |
2025-08-14 | $0.006331 | $0.006327 | $0.005510 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Decrypting(DCRYPT)
