Decentralized Crypto Token Decentralized Crypto Token (DCTO)
0.00101580 USD (2.41%)
0.00000018 BTC

Share Watch
1 hour
1.13%
24 hours
2.41%
7 days
13.7%
Market Cap
$671,009 USD
Volume (24h)
$11,837.10 USD
Circulating Supply
660,572,000 DCTO
Total Supply
6,300,000,000 DCTO
Max Supply
--
DCTO
USD

Decentralized Crypto TokenDecentralized Crypto Token (DCTO) 3 Months Historical Price Data

Decentralized Crypto Token Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $0.00094694 $0.00101174 $0.00092654 $0.00100642 $11,316.24
2 Apr 21, 2019 $0.00094395 $0.00102562 $0.00091048 $0.00094553 $19,068.73
3 Apr 20, 2019 $0.00094678 $0.00102806 $0.00092169 $0.00094510 $6,075.42
4 Apr 19, 2019 $0.00093808 $0.00101377 $0.00092297 $0.00093319 $11,012.27
5 Apr 18, 2019 $0.00097147 $0.00101584 $0.00093474 $0.00093579 $17,291.33
6 Apr 17, 2019 $0.00093677 $0.00099626 $0.00091592 $0.00096819 $7,992.87
7 Apr 16, 2019 $0.00088029 $0.00093689 $0.00087878 $0.00093618 $9,437.49
8 Apr 15, 2019 $0.00091791 $0.00093150 $0.00087762 $0.00088299 $10,423.21
9 Apr 14, 2019 $0.00088888 $0.00092931 $0.00088337 $0.00089720 $13,981.02
10 Apr 13, 2019 $0.00089409 $0.00091268 $0.00088476 $0.00089010 $12,300.13
11 Apr 12, 2019 $0.00089431 $0.00092438 $0.00087404 $0.00089753 $15,024.93
12 Apr 11, 2019 $0.00093733 $0.00094394 $0.00086169 $0.00091310 $7,908.29
13 Apr 10, 2019 $0.00089067 $0.00095579 $0.00089001 $0.00091640 $14,890.91
14 Apr 09, 2019 $0.00093630 $0.00093850 $0.00088745 $0.00089257 $2,658.42
15 Apr 08, 2019 $0.00087853 $0.00093970 $0.00087797 $0.00093321 $9,141.38
16 Apr 07, 2019 $0.00082674 $0.00088977 $0.00082509 $0.00087619 $4,524.60
17 Apr 06, 2019 $0.00083144 $0.00088086 $0.00081840 $0.00082522 $12,426.13
18 Apr 05, 2019 $0.00080671 $0.00086454 $0.00079164 $0.00084868 $9,760.95
19 Apr 04, 2019 $0.00079365 $0.00085465 $0.00075884 $0.00080829 $9,377.51
20 Apr 03, 2019 $0.00078438 $0.00087448 $0.00075138 $0.00078708 $8,556.99
21 Apr 02, 2019 $0.00065305 $0.00079530 $0.00065264 $0.00079530 $7,869.48
22 Apr 01, 2019 $0.00066760 $0.00067451 $0.00064065 $0.00066167 $9,494.59
23 Mar 31, 2019 $0.00065116 $0.00068352 $0.00062772 $0.00066796 $6,315.53
24 Mar 30, 2019 $0.00065423 $0.00067693 $0.00063051 $0.00065104 $6,316.39
25 Mar 29, 2019 $0.00063762 $0.00065424 $0.00061648 $0.00065284 $5,286.60
26 Mar 28, 2019 $0.00064641 $0.00065169 $0.00062254 $0.00063537 $5,265.94
27 Mar 27, 2019 $0.00061813 $0.00064642 $0.00061520 $0.00064591 $8,674.85
28 Mar 26, 2019 $0.00061565 $0.00062557 $0.00059486 $0.00060334 $11,026.54
29 Mar 25, 2019 $0.00061537 $0.00062958 $0.00056543 $0.00061676 $8,666.19
30 Mar 24, 2019 $0.00058699 $0.00063576 $0.00058357 $0.00061495 $10,476.34
31 Mar 23, 2019 $0.00058931 $0.00060563 $0.00056411 $0.00058727 $5,537.11
32 Mar 22, 2019 $0.00057907 $0.00060818 $0.00057810 $0.00059061 $6,705.53
33 Mar 21, 2019 $0.00059096 $0.00061017 $0.00056154 $0.00057941 $6,501.07
34 Mar 20, 2019 $0.00058199 $0.00060621 $0.00057499 $0.00059061 $10,765.37
35 Mar 19, 2019 $0.00057251 $0.00060754 $0.00056546 $0.00059905 $4,455.69
36 Mar 18, 2019 $0.00054940 $0.00059429 $0.00054825 $0.00057355 $4,835.25
37 Mar 17, 2019 $0.00054722 $0.00057941 $0.00052914 $0.00054895 $14,764.87
38 Mar 16, 2019 $0.00054492 $0.00057817 $0.00054308 $0.00054761 $3,509.66
39 Mar 15, 2019 $0.00054188 $0.00055331 $0.00052572 $0.00054414 $6,999.06
40 Mar 14, 2019 $0.00052939 $0.00054745 $0.00050555 $0.00054191 $5,037.81
41 Mar 13, 2019 $0.00053747 $0.00054620 $0.00052857 $0.00052988 $11,793.73
42 Mar 12, 2019 $0.00051606 $0.00054551 $0.00050424 $0.00053770 $8,420.73
43 Mar 11, 2019 $0.00052446 $0.00054724 $0.00051231 $0.00051678 $8,777.39
44 Mar 10, 2019 $0.00052695 $0.00054725 $0.00050969 $0.00052462 $1,827.27
45 Mar 09, 2019 $0.00050237 $0.00053272 $0.00047463 $0.00052562 $9,004.50
46 Mar 08, 2019 $0.00050024 $0.00054314 $0.00047016 $0.00050114 $12,656.73
47 Mar 07, 2019 $0.00047995 $0.00051214 $0.00045099 $0.00047307 $9,809.68
48 Mar 06, 2019 $0.00043384 $0.00050827 $0.00043019 $0.00048636 $2,480.94
49 Mar 05, 2019 $0.00042178 $0.00044066 $0.00040181 $0.00043269 $5,159.20
50 Mar 04, 2019 $0.00044745 $0.00045021 $0.00041323 $0.00042134 $3,155.92
51 Mar 03, 2019 $0.00045388 $0.00045703 $0.00041370 $0.00044757 $15,721.11
52 Mar 02, 2019 $0.00042811 $0.00046211 $0.00042018 $0.00045284 $10,145.55
53 Mar 01, 2019 $0.00041551 $0.00044898 $0.00037837 $0.00042909 $6,782.27
54 Feb 28, 2019 $0.00044371 $0.00045741 $0.00040929 $0.00041644 $8,818.54
55 Feb 27, 2019 $0.00042819 $0.00045721 $0.00041564 $0.00044339 $6,988.19
56 Feb 26, 2019 $0.00041922 $0.00044547 $0.00041268 $0.00042913 $6,759.64
57 Feb 25, 2019 $0.00041428 $0.00044702 $0.00041193 $0.00042086 $9,322.61
58 Feb 24, 2019 $0.00044532 $0.00050539 $0.00042072 $0.00042118 $8,953.02
59 Feb 23, 2019 $0.00042893 $0.00047602 $0.00040902 $0.00045791 $6,012.92
60 Feb 22, 2019 $0.00043358 $0.00048151 $0.00042683 $0.00042907 $5,829.86
61 Feb 21, 2019 $0.00041146 $0.00045720 $0.00039509 $0.00043134 $7,302.88
62 Feb 20, 2019 $0.00045164 $0.00046448 $0.00038541 $0.00040777 $3,434.27
63 Feb 19, 2019 $0.00044858 $0.00046103 $0.00043227 $0.00043812 $5,600.88
64 Feb 18, 2019 $0.00042931 $0.00046278 $0.00039376 $0.00044743 $14,132.58
65 Feb 17, 2019 $0.00039386 $0.00042859 $0.00039092 $0.00042859 $10,929.57
66 Feb 16, 2019 $0.00039498 $0.00040483 $0.00038769 $0.00039275 $8,485.49
67 Feb 15, 2019 $0.00039366 $0.00040269 $0.00038121 $0.00039420 $4,316.52
68 Feb 14, 2019 $0.00038487 $0.00040134 $0.00036585 $0.00039427 $2,656.43
69 Feb 13, 2019 $0.00038599 $0.00040084 $0.00037452 $0.00038448 $2,552.03

* All Date/Time are in UTC time.