PDBC Defichain USD (DPDBC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:30AM UTC. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 5.4012 | 5.4034 | 5.3989 | 5.4018 | 5.4018 | 3 |
| 13 May 2024 | 5.8212 | 6.0123 | 5.4002 | 5.4012 | 5.4012 | 3 |
| 12 May 2024 | 5.8440 | 5.8627 | 5.7965 | 5.8212 | 5.8212 | - |
| 11 May 2024 | 5.8665 | 5.8946 | 5.8245 | 5.8440 | 5.8440 | 214 |
| 10 May 2024 | 5.5671 | 6.1546 | 5.5671 | 5.8665 | 5.8665 | - |
| 09 May 2024 | 5.8921 | 5.9637 | 5.3951 | 5.5671 | 5.5671 | - |
| 08 May 2024 | 5.9599 | 6.0053 | 5.8620 | 5.8921 | 5.8921 | - |
| 07 May 2024 | 6.0962 | 6.2032 | 5.9599 | 5.9599 | 5.9599 | - |
| 06 May 2024 | 5.9520 | 6.3207 | 5.9337 | 6.0962 | 6.0962 | 27 |
| 05 May 2024 | 6.1208 | 6.1587 | 5.8859 | 5.9520 | 5.9520 | - |
| 04 May 2024 | 6.2218 | 6.3927 | 6.1190 | 6.1208 | 6.1208 | 987 |
| 03 May 2024 | 6.0681 | 6.3321 | 6.0032 | 6.2218 | 6.2218 | 372 |
| 02 May 2024 | 6.1771 | 6.1793 | 5.9528 | 6.0681 | 6.0681 | 672 |
| 01 May 2024 | 6.3036 | 6.3296 | 5.9344 | 6.1771 | 6.1771 | 633 |
| 30 Apr 2024 | 6.7750 | 6.8799 | 6.1672 | 6.3036 | 6.3036 | - |
| 29 Apr 2024 | 6.8196 | 6.8427 | 6.6258 | 6.7750 | 6.7750 | - |
| 28 Apr 2024 | 6.7733 | 6.9288 | 6.7721 | 6.8196 | 6.8196 | - |
| 27 Apr 2024 | 6.6983 | 6.7866 | 6.5990 | 6.7733 | 6.7733 | - |
| 26 Apr 2024 | 6.6926 | 6.7346 | 6.5912 | 6.6983 | 6.6983 | 472 |
| 25 Apr 2024 | 6.4471 | 6.7468 | 6.4292 | 6.6926 | 6.6926 | - |
| 24 Apr 2024 | 6.8245 | 6.9079 | 6.4086 | 6.4471 | 6.4471 | - |
| 23 Apr 2024 | 6.8700 | 6.9120 | 6.7888 | 6.8245 | 6.8245 | - |
| 22 Apr 2024 | 6.7414 | 6.9165 | 6.7238 | 6.8700 | 6.8700 | - |
| 21 Apr 2024 | 6.7972 | 6.8491 | 6.7055 | 6.7414 | 6.7414 | 105 |
| 20 Apr 2024 | 6.7241 | 6.7996 | 6.3106 | 6.7972 | 6.7972 | - |
| 19 Apr 2024 | 6.6379 | 6.7364 | 6.2716 | 6.7241 | 6.7241 | 2,485 |
| 18 Apr 2024 | 6.5592 | 6.7035 | 6.4947 | 6.6379 | 6.6379 | 471 |
| 17 Apr 2024 | 5.5731 | 6.7190 | 5.4167 | 6.5592 | 6.5592 | - |
| 16 Apr 2024 | 6.8654 | 6.8654 | 5.4139 | 5.5731 | 5.5731 | - |
| 15 Apr 2024 | 7.1349 | 7.2532 | 6.8098 | 6.8654 | 6.8654 | - |
| 14 Apr 2024 | 6.9929 | 7.1472 | 6.8174 | 7.1349 | 7.1349 | 584 |
| 13 Apr 2024 | 7.2682 | 7.4054 | 6.6987 | 6.9929 | 6.9929 | - |
| 12 Apr 2024 | 6.1162 | 7.7935 | 5.6020 | 7.2682 | 7.2682 | - |
| 11 Apr 2024 | 5.6808 | 7.9359 | 5.3921 | 6.1162 | 6.1162 | - |
| 10 Apr 2024 | 6.5826 | 7.6941 | 5.2990 | 5.6808 | 5.6808 | - |
| 09 Apr 2024 | 8.0136 | 8.0292 | 5.1507 | 6.5826 | 6.5826 | 21 |
| 08 Apr 2024 | 7.6443 | 8.0475 | 7.6443 | 8.0136 | 8.0136 | - |
| 07 Apr 2024 | 7.4811 | 7.6824 | 7.4783 | 7.6443 | 7.6443 | 568 |
| 06 Apr 2024 | 7.4303 | 7.4811 | 7.3926 | 7.4811 | 7.4811 | - |
| 05 Apr 2024 | 7.5596 | 7.5596 | 7.2732 | 7.4303 | 7.4303 | 1,538 |
| 04 Apr 2024 | 7.3979 | 7.6294 | 7.2507 | 7.5596 | 7.5596 | 229 |
| 03 Apr 2024 | 7.3429 | 7.4522 | 7.2608 | 7.3979 | 7.3979 | - |
| 02 Apr 2024 | 7.7459 | 7.7459 | 7.2625 | 7.3429 | 7.3429 | - |
| 01 Apr 2024 | 7.8596 | 7.9164 | 7.6028 | 7.7459 | 7.7459 | - |
| 31 Mar 2024 | 7.7290 | 7.9164 | 7.7140 | 7.8596 | 7.8596 | - |
| 30 Mar 2024 | 7.7794 | 7.8193 | 7.7036 | 7.7290 | 7.7290 | 54 |
| 29 Mar 2024 | 7.8089 | 7.8144 | 7.6773 | 7.7794 | 7.7794 | - |
| 28 Mar 2024 | 7.6698 | 7.8764 | 7.6698 | 7.8089 | 7.8089 | - |
| 27 Mar 2024 | 7.8771 | 7.9410 | 7.6145 | 7.6698 | 7.6698 | - |
| 26 Mar 2024 | 7.8897 | 8.0316 | 7.8293 | 7.8771 | 7.8771 | 272 |
| 25 Mar 2024 | 7.6481 | 8.0351 | 7.6058 | 7.8897 | 7.8897 | - |
| 24 Mar 2024 | 7.5302 | 7.6833 | 7.4533 | 7.6481 | 7.6481 | 391 |
| 23 Mar 2024 | 7.3881 | 7.6266 | 7.3417 | 7.5302 | 7.5302 | - |
| 22 Mar 2024 | 7.5437 | 7.6769 | 7.2850 | 7.3881 | 7.3881 | 756 |
| 21 Mar 2024 | 7.0080 | 7.5437 | 7.0080 | 7.5437 | 7.5437 | 418 |
| 20 Mar 2024 | 5.5595 | 7.0579 | 5.5595 | 7.0080 | 7.0080 | 7,112 |
| 19 Mar 2024 | 4.3598 | 5.5791 | 4.3598 | 5.5595 | 5.5595 | 23 |
| 18 Mar 2024 | 4.3598 | 4.3598 | 4.3598 | 4.3598 | 4.3598 | 223 |
| 17 Mar 2024 | 4.3685 | 4.3726 | 4.3574 | 4.3598 | 4.3598 | - |
| 16 Mar 2024 | 8.2101 | 8.2891 | 4.3653 | 4.3685 | 4.3685 | 556 |
| 15 Mar 2024 | 4.3215 | 8.2247 | 4.3203 | 8.2101 | 8.2101 | 13,341 |
| 14 Mar 2024 | 4.2969 | 4.3215 | 4.2355 | 4.3215 | 4.3215 | 145 |
| 13 Mar 2024 | 4.2482 | 4.3002 | 4.1819 | 4.2969 | 4.2969 | 352 |
| 12 Mar 2024 | 4.1757 | 9.1518 | 4.1757 | 4.2482 | 4.2482 | 536 |
| 11 Mar 2024 | 4.1918 | 4.3049 | 4.1757 | 4.1757 | 4.1757 | 5,363 |
| 10 Mar 2024 | 4.1868 | 9.4597 | 4.1868 | 4.1918 | 4.1918 | - |
| 09 Mar 2024 | 4.2324 | 4.2563 | 4.1868 | 4.1868 | 4.1868 | 1,473 |
| 08 Mar 2024 | 4.2465 | 4.2808 | 4.2270 | 4.2324 | 4.2324 | 188 |
| 07 Mar 2024 | 7.6591 | 7.7437 | 4.0884 | 4.2465 | 4.2465 | 395 |
| 06 Mar 2024 | 4.0582 | 7.8665 | 4.0388 | 7.6591 | 7.6591 | 815 |
| 05 Mar 2024 | 3.9206 | 9.8277 | 3.9203 | 4.0582 | 4.0582 | 9 |
| 04 Mar 2024 | 3.7029 | 3.9250 | 3.7029 | 3.9206 | 3.9206 | 68 |
| 03 Mar 2024 | 3.5707 | 3.7030 | 3.5687 | 3.7029 | 3.7029 | 63 |
| 02 Mar 2024 | 3.4142 | 3.5713 | 3.4134 | 3.5707 | 3.5707 | 154 |
| 01 Mar 2024 | 3.2375 | 3.4378 | 3.2354 | 3.4142 | 3.4142 | 685 |
| 29 Feb 2024 | 3.1540 | 3.2389 | 3.1519 | 3.2375 | 3.2375 | 509 |
| 28 Feb 2024 | 3.0472 | 3.2551 | 2.9610 | 3.1540 | 3.1540 | 1,357 |
| 27 Feb 2024 | 3.0060 | 3.2490 | 2.9990 | 3.0472 | 3.0472 | 521 |
| 26 Feb 2024 | 3.1610 | 3.1765 | 2.9882 | 3.0060 | 3.0060 | 5,537 |
| 25 Feb 2024 | 2.9184 | 3.1622 | 2.9153 | 3.1610 | 3.1610 | - |
| 24 Feb 2024 | 2.7655 | 2.9196 | 2.7592 | 2.9184 | 2.9184 | 12 |
| 23 Feb 2024 | 2.7754 | 2.8748 | 2.7607 | 2.7655 | 2.7655 | 16 |
| 22 Feb 2024 | 2.7088 | 2.7769 | 2.6945 | 2.7754 | 2.7754 | 273 |
| 21 Feb 2024 | 2.7711 | 2.7720 | 2.6411 | 2.7088 | 2.7088 | 58 |
| 20 Feb 2024 | 2.8650 | 2.8765 | 2.7554 | 2.7711 | 2.7711 | 120 |
| 19 Feb 2024 | 3.3970 | 3.3975 | 2.8620 | 2.8650 | 2.8650 | 1,390 |
| 18 Feb 2024 | 3.5210 | 3.5403 | 3.3752 | 3.3970 | 3.3970 | 269 |
| 17 Feb 2024 | 3.8831 | 3.9353 | 3.5178 | 3.5210 | 3.5210 | 96 |
| 16 Feb 2024 | 3.9638 | 4.2974 | 3.6780 | 3.8831 | 3.8831 | 6,352 |
| 15 Feb 2024 | 4.2225 | 4.3000 | 3.9392 | 3.9638 | 3.9638 | 1,059 |
| 14 Feb 2024 | 4.6496 | 4.7204 | 4.1973 | 4.2225 | 4.2225 | 721 |
| 13 Feb 2024 | 5.4721 | 5.7242 | 4.6390 | 4.6496 | 4.6496 | 5 |
| 12 Feb 2024 | 5.4678 | 6.3864 | 5.0378 | 5.4721 | 5.4721 | 288 |
| 11 Feb 2024 | 5.4691 | 5.4873 | 5.4678 | 5.4678 | 5.4678 | - |
| 10 Feb 2024 | 5.8506 | 5.9233 | 5.4016 | 5.4691 | 5.4691 | 469 |
| 09 Feb 2024 | 6.3284 | 6.6638 | 5.8132 | 5.8506 | 5.8506 | 477 |
| 08 Feb 2024 | 6.1010 | 6.3303 | 6.0991 | 6.3284 | 6.3284 | 226 |
| 07 Feb 2024 | 5.9954 | 6.1070 | 5.9930 | 6.1010 | 6.1010 | - |
| 06 Feb 2024 | 5.6236 | 5.9985 | 5.6235 | 5.9954 | 5.9954 | - |
| 05 Feb 2024 | 8.1333 | 8.2946 | 5.5420 | 5.6236 | 5.6236 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.