Don't Burn Capital(DBC)Vandaag
$0.000667
Don't Burn Capital Prijsgeschiedenis
(DBC)Tijdsperiode: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000730 | $0.000752 | $0.000699 | $0.000699 | $1,539.655 |
2025-09-12 | $0.000689 | $0.000755 | $0.000685 | $0.000730 | $878.8630 |
2025-09-11 | $0.000707 | $0.000708 | $0.000673 | $0.000690 | $800.3298 |
2025-09-10 | $0.000672 | $0.000711 | $0.000647 | $0.000707 | $1,457.537 |
2025-09-09 | $0.000695 | $0.000703 | $0.000665 | $0.000673 | $665.8325 |
2025-09-08 | $0.000653 | $0.000717 | $0.000640 | $0.000695 | $1,644.839 |
2025-09-07 | $0.000620 | $0.000653 | $0.000616 | $0.000653 | $1,344.772 |
2025-09-06 | $0.000680 | $0.000692 | $0.000620 | $0.000635 | $2,231.239 |
2025-09-05 | $0.000698 | $0.000711 | $0.000663 | $0.000680 | $1,032.527 |
2025-09-04 | $0.000705 | $0.000724 | $0.000689 | $0.000698 | $4,819.907 |
2025-09-03 | $0.000748 | $0.000782 | $0.000702 | $0.000705 | $4,821.244 |
2025-09-02 | $0.000710 | $0.000761 | $0.000692 | $0.000721 | $2,621.103 |
2025-09-01 | $0.000742 | $0.000756 | $0.000705 | $0.000710 | $489.0422 |
2025-08-31 | $0.000574 | $0.000872 | $0.000563 | $0.000742 | $15,224.51 |
2025-08-30 | $0.000773 | $0.000854 | $0.000473 | $0.000574 | $42,361.60 |
2025-08-29 | $0.000884 | $0.000899 | $0.000486 | $0.000761 | $29,720.74 |
2025-08-28 | $0.000830 | $0.000902 | $0.000777 | $0.000884 | $5,244.821 |
2025-08-27 | $0.000706 | $0.000833 | $0.000711 | $0.000830 | $4,647.503 |
2025-08-26 | $0.001134 | $0.001136 | $0.000702 | $0.000706 | $11,950.19 |
2025-08-25 | $0.001219 | $0.001251 | $0.001124 | $0.001124 | $325.5878 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-14
Don't Burn Capital(DBC)
