Price alert —
Loading…
Sign in to get a one-time email the moment DBC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $28.74 | $29.02 | $28.72 | $28.98 | 4.3M |
| 2026-07-16 | $28.72 | $28.73 | $28.42 | $28.46 | 0.5M |
| 2026-07-15 | $28.75 | $28.82 | $28.47 | $28.79 | 0.6M |
| 2026-07-14 | $28.66 | $28.72 | $28.40 | $28.63 | 0.9M |
| 2026-07-13 | $27.85 | $28.39 | $27.79 | $28.33 | 0.8M |
| 2026-07-10 | $27.50 | $27.67 | $27.42 | $27.52 | 0.5M |
| 2026-07-09 | $27.75 | $27.76 | $27.51 | $27.58 | 0.4M |
| 2026-07-08 | $27.67 | $27.96 | $27.56 | $27.80 | 1.4M |
| 2026-07-07 | $27.09 | $27.39 | $27.06 | $27.35 | 0.8M |
| 2026-07-06 | $26.75 | $27.02 | $26.75 | $27.00 | 0.8M |
| 2026-07-02 | $26.47 | $26.60 | $26.43 | $26.57 | 0.8M |
| 2026-07-01 | $26.58 | $26.71 | $26.44 | $26.45 | 1.9M |
| 2026-06-30 | $26.76 | $26.79 | $26.57 | $26.66 | 1.5M |
| 2026-06-29 | $26.62 | $26.65 | $26.50 | $26.56 | 0.7M |
| 2026-06-26 | $26.61 | $26.64 | $26.49 | $26.57 | 0.5M |
| 2026-06-25 | $26.55 | $27.00 | $26.53 | $26.93 | 0.5M |
| 2026-06-24 | $26.53 | $26.66 | $26.41 | $26.45 | 1.1M |
| 2026-06-23 | $27.09 | $27.18 | $27.03 | $27.12 | 0.6M |
| 2026-06-22 | $27.51 | $27.54 | $27.32 | $27.41 | 0.6M |
| 2026-06-18 | $27.53 | $27.70 | $27.28 | $27.63 | 1.1M |
| 2026-06-17 | $27.97 | $28.35 | $27.68 | $27.71 | 1.5M |
| 2026-06-16 | $27.90 | $28.04 | $27.76 | $27.90 | 0.5M |
| 2026-06-15 | $28.18 | $28.25 | $28.10 | $28.22 | 1.1M |
| 2026-06-12 | $28.63 | $28.88 | $28.51 | $28.55 | 1.1M |
| 2026-06-11 | $29.17 | $29.32 | $28.77 | $28.85 | 1.4M |
| 2026-06-10 | $29.12 | $29.39 | $29.12 | $29.17 | 0.9M |
| 2026-06-09 | $29.27 | $29.33 | $28.82 | $29.07 | 2.7M |
| 2026-06-08 | $29.48 | $29.58 | $29.41 | $29.47 | 0.7M |
| 2026-06-05 | $29.61 | $29.62 | $29.20 | $29.23 | 1.1M |
| 2026-06-04 | $29.96 | $29.97 | $29.75 | $29.88 | 0.8M |
| 2026-06-03 | $30.30 | $30.37 | $30.17 | $30.29 | 0.5M |
| 2026-06-02 | $30.00 | $30.15 | $29.95 | $30.12 | 0.7M |
| 2026-06-01 | $30.04 | $30.31 | $29.84 | $29.99 | 1.6M |
| 2026-05-29 | $29.53 | $29.59 | $29.29 | $29.48 | 1.0M |
| 2026-05-28 | $29.68 | $29.73 | $29.27 | $29.72 | 0.9M |
| 2026-05-27 | $29.42 | $29.68 | $29.40 | $29.49 | 0.9M |
| 2026-05-26 | $30.13 | $30.31 | $29.99 | $30.03 | 1.5M |
| 2026-05-22 | $30.60 | $30.78 | $30.32 | $30.54 | 0.9M |
| 2026-05-21 | $31.29 | $31.29 | $30.43 | $30.70 | 0.8M |
| 2026-05-20 | $31.36 | $31.41 | $30.67 | $30.88 | 1.3M |
| 2026-05-19 | $31.62 | $31.69 | $31.41 | $31.61 | 1.0M |
| 2026-05-18 | $31.24 | $31.79 | $31.19 | $31.38 | 1.5M |
| 2026-05-15 | $31.03 | $31.24 | $30.99 | $31.19 | 0.8M |
| 2026-05-14 | $31.05 | $31.19 | $30.96 | $31.15 | 0.7M |
| 2026-05-13 | $31.60 | $31.72 | $31.31 | $31.37 | 0.8M |
| 2026-05-12 | $31.48 | $31.70 | $31.37 | $31.69 | 1.3M |
| 2026-05-11 | $30.74 | $31.17 | $30.74 | $31.06 | 3.2M |
| 2026-05-08 | $30.13 | $30.42 | $30.13 | $30.30 | 1.3M |
| 2026-05-07 | $29.74 | $30.37 | $29.57 | $30.25 | 5.4M |
| 2026-05-06 | $30.37 | $30.43 | $30.12 | $30.21 | 1.7M |
| 2026-05-05 | $31.19 | $31.27 | $31.06 | $31.20 | 0.7M |
| 2026-05-04 | $30.89 | $31.46 | $30.87 | $31.33 | 2.5M |
| 2026-05-01 | $30.88 | $30.91 | $30.59 | $30.81 | 1.6M |
| 2026-04-30 | $30.79 | $31.11 | $30.79 | $31.10 | 2.1M |
| 2026-04-29 | $30.83 | $31.11 | $30.83 | $31.08 | 1.9M |
| 2026-04-28 | $30.19 | $30.35 | $30.11 | $30.34 | 1.6M |
| 2026-04-27 | $30.00 | $30.25 | $29.97 | $30.09 | 1.5M |
| 2026-04-24 | $29.74 | $29.90 | $29.58 | $29.86 | 1.0M |
| 2026-04-23 | $29.52 | $30.04 | $29.50 | $29.89 | 1.1M |
| 2026-04-22 | $29.33 | $29.58 | $29.33 | $29.51 | 1.2M |
| 2026-04-21 | $28.77 | $29.28 | $28.73 | $29.21 | 0.8M |
| 2026-04-20 | $28.54 | $28.82 | $28.52 | $28.67 | 1.2M |
| 2026-04-17 | $28.08 | $28.35 | $27.84 | $28.29 | 4.7M |
| 2026-04-16 | $29.05 | $29.27 | $29.05 | $29.11 | 0.6M |
| 2026-04-15 | $28.84 | $29.04 | $28.80 | $28.89 | 0.8M |
| 2026-04-14 | $29.04 | $29.07 | $28.73 | $28.84 | 1.0M |
| 2026-04-13 | $29.21 | $29.34 | $28.88 | $28.96 | 1.2M |
| 2026-04-10 | $28.63 | $28.78 | $28.47 | $28.50 | 0.5M |
| 2026-04-09 | $28.80 | $28.95 | $28.45 | $28.71 | 0.9M |
| 2026-04-08 | $28.03 | $28.64 | $28.00 | $28.56 | 3.6M |
| 2026-04-07 | $29.61 | $29.76 | $29.11 | $29.37 | 2.2M |
| 2026-04-06 | $29.39 | $29.61 | $29.27 | $29.48 | 1.3M |
| 2026-04-02 | $29.47 | $29.48 | $29.03 | $29.33 | 1.8M |
| 2026-04-01 | $28.72 | $28.80 | $28.51 | $28.68 | 7.9M |
| 2026-03-31 | $29.28 | $29.38 | $28.83 | $28.95 | 6.4M |
| 2026-03-30 | $29.39 | $29.44 | $29.14 | $29.26 | 1.1M |
| 2026-03-27 | $28.85 | $29.22 | $28.80 | $29.10 | 0.6M |
| 2026-03-26 | $28.44 | $28.66 | $28.40 | $28.44 | 0.6M |
| 2026-03-25 | $27.78 | $28.24 | $27.78 | $28.17 | 0.9M |
| 2026-03-24 | $28.18 | $28.40 | $28.06 | $28.24 | 1.5M |
| 2026-03-23 | $28.11 | $28.13 | $27.41 | $27.75 | 2.1M |
| 2026-03-20 | $28.92 | $29.14 | $28.74 | $28.94 | 2.0M |
| 2026-03-19 | $29.05 | $29.25 | $28.54 | $28.84 | 1.1M |
| 2026-03-18 | $28.97 | $29.30 | $28.89 | $29.27 | 0.9M |
| 2026-03-17 | $28.69 | $28.77 | $28.54 | $28.76 | 0.4M |
| 2026-03-16 | $28.62 | $28.70 | $28.20 | $28.31 | 1.2M |
| 2026-03-13 | $28.52 | $28.79 | $28.22 | $28.71 | 1.1M |
| 2026-03-12 | $28.72 | $28.93 | $28.49 | $28.86 | 1.8M |
| 2026-03-11 | $27.67 | $28.15 | $27.35 | $28.13 | 1.2M |
| 2026-03-10 | $27.57 | $27.64 | $26.60 | $27.60 | 2.5M |
| 2026-03-09 | $28.38 | $28.61 | $26.69 | $27.14 | 5.1M |
| 2026-03-06 | $27.31 | $27.66 | $27.25 | $27.51 | 4.5M |
| 2026-03-05 | $26.35 | $26.74 | $26.32 | $26.52 | 1.3M |
| 2026-03-04 | $26.04 | $26.19 | $25.92 | $26.14 | 0.5M |
| 2026-03-03 | $26.37 | $26.39 | $25.58 | $25.91 | 1.3M |
| 2026-03-02 | $25.89 | $25.95 | $25.51 | $25.81 | 1.7M |
| 2026-02-27 | $25.10 | $25.11 | $24.94 | $25.10 | 0.5M |
| 2026-02-26 | $24.59 | $24.87 | $24.51 | $24.76 | 0.4M |
| 2026-02-25 | $24.76 | $24.93 | $24.68 | $24.75 | 0.8M |
| 2026-02-24 | $24.69 | $24.75 | $24.62 | $24.72 | 0.8M |
| 2026-02-23 | $24.74 | $24.85 | $24.64 | $24.75 | 0.7M |
| 2026-02-20 | $24.45 | $24.64 | $24.41 | $24.60 | 0.4M |
| 2026-02-19 | $24.29 | $24.43 | $24.21 | $24.43 | 0.3M |
| 2026-02-18 | $23.97 | $24.24 | $23.97 | $24.21 | 0.4M |
| 2026-02-17 | $23.66 | $23.69 | $23.52 | $23.59 | 0.4M |
| 2026-02-13 | $23.85 | $23.95 | $23.74 | $23.88 | 0.3M |
| 2026-02-12 | $24.28 | $24.30 | $23.77 | $23.80 | 1.8M |
| 2026-02-11 | $24.43 | $24.43 | $24.25 | $24.37 | 1.0M |
| 2026-02-10 | $24.23 | $24.23 | $24.03 | $24.14 | 0.4M |
| 2026-02-09 | $23.98 | $24.29 | $23.97 | $24.25 | 0.6M |
| 2026-02-06 | $23.84 | $24.15 | $23.83 | $24.01 | 0.9M |
| 2026-02-05 | $23.86 | $24.01 | $23.64 | $23.76 | 0.9M |
| 2026-02-04 | $24.18 | $24.27 | $23.93 | $24.19 | 1.3M |
| 2026-02-03 | $23.97 | $24.17 | $23.87 | $24.15 | 1.2M |
| 2026-02-02 | $23.66 | $23.76 | $23.39 | $23.54 | 3.1M |
| 2026-01-30 | $24.79 | $24.86 | $23.95 | $24.43 | 2.3M |
| 2026-01-29 | $25.67 | $25.69 | $24.77 | $25.30 | 1.0M |
| 2026-01-28 | $24.77 | $24.97 | $24.71 | $24.94 | 0.6M |
| 2026-01-27 | $24.30 | $24.63 | $24.23 | $24.62 | 0.9M |
| 2026-01-26 | $24.35 | $24.50 | $24.19 | $24.29 | 0.7M |
| 2026-01-23 | $24.05 | $24.20 | $24.05 | $24.18 | 0.9M |
| 2026-01-22 | $23.72 | $23.76 | $23.65 | $23.74 | 0.4M |
| 2026-01-21 | $23.78 | $23.79 | $23.65 | $23.75 | 0.7M |
| 2026-01-20 | $23.51 | $23.59 | $23.45 | $23.48 | 0.4M |