DeepBrain Coin Historical Data - DBCGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
DeepBrain Coin (Cryptocurrency:DBCGBP)
DeepBrain Coin (Cryptocurrency:DBCGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
DeepBrain Coin	DBCGBP	Crypto	9,510,752	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000475	0.20%	0.002364	0.002364	0.002364

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.002358	0.002373	0.002349	0.002359	0.000823 - 0.005978

Exchange	Last Trade	Size	Trade Price	Currency
GATE	11:21:13	1,037.69	0.002367	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
366.58	155,081.87	DBC	DBCEUR	DBCUSD	DBCBTC

DBCGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.002578	0.005446	0.001813	3,115,566.32	-0.000214	-8.30%
1 Month	0.004329	0.005486	0.001813	2,614,254.82	-0.001966	-45.40%
3 Months	0.001437	0.005978	0.001122	4,195,297.31	0.000927	64.48%
6 Months	0.00143	0.005978	0.001018	5,975,911.26	0.000933	65.26%
1 Year	0.002068	0.005978	0.000823	4,301,323.95	0.000296	14.33%
3 Years	0.008685	0.02292	0.000273	8,823,853.22	-0.006321	-72.78%
5 Years	0.002115	49,580,832.00	0.000195	18,869,438.67	0.000249	11.77%

DBCGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 May 2024	0.002359	-0.000437	-15.63%	0.004658	0.004668	0.002276	2,584,160.00
02 May 2024	0.002796	0.000855	44.07%	0.001942	0.002797	0.001813	3,275,064.00
01 May 2024	0.001941	-0.0006	-23.61%	0.002542	0.002576	0.001898	2,923,336.00
30 Apr 2024	0.002541	0.000024	0.95%	0.002621	0.005446	0.002472	4,849,798.00
29 Apr 2024	0.002517	-0.00000200	-0.08%	0.002515	0.002554	0.002508	2,764,516.00
28 Apr 2024	0.00252	-0.000033	-1.29%	0.002552	0.003026	0.002503	2,709,842.00
27 Apr 2024	0.002553	-0.000025	-0.97%	0.002578	0.005158	0.002537	2,702,245.00
26 Apr 2024	0.002577	-0.00000200	-0.08%	0.00258	0.002607	0.00252	2,702,597.00
25 Apr 2024	0.002579	-0.000087	-3.26%	0.002675	0.002692	0.002555	2,768,147.00
24 Apr 2024	0.002666	-0.000042	-1.55%	0.005409	0.005409	0.002653	2,631,367.00
23 Apr 2024	0.002709	0.000083	3.16%	0.002621	0.005486	0.002534	3,724,652.00
22 Apr 2024	0.002626	-0.000526	-16.69%	0.003151	0.003191	0.002603	2,662,383.00
21 Apr 2024	0.003151	0.000043	1.38%	0.003101	0.003177	0.002581	2,535,859.00
20 Apr 2024	0.003109	0.000043	1.40%	0.003057	0.003156	0.002901	2,579,146.00
19 Apr 2024	0.003065	0.000109	3.68%	0.002468	0.003089	0.002451	2,685,948.00
18 Apr 2024	0.002957	0.000393	15.33%	0.002564	0.00306	0.00244	2,596,955.00
17 Apr 2024	0.002564	-0.000493	-16.13%	0.003056	0.003079	0.002523	2,252,712.00
16 Apr 2024	0.003057	-0.000117	-3.69%	0.002621	0.003214	0.002534	2,391,837.00
15 Apr 2024	0.003174	0.000537	20.37%	0.002621	0.003186	0.002534	2,461,288.00
14 Apr 2024	0.002637	-0.000072	-2.66%	0.003251	0.003265	0.002508	1,666,885.00
13 Apr 2024	0.002709	-0.00064	-19.11%	0.003356	0.00396	0.002706	2,306,660.00
12 Apr 2024	0.003349	-0.000025	-0.74%	0.003371	0.003945	0.003331	2,223,473.00
11 Apr 2024	0.003374	-0.000444	-11.63%	0.003818	0.003909	0.003333	2,149,886.00
10 Apr 2024	0.003818	-0.000136	-3.44%	0.003951	0.004494	0.003776	2,287,316.00
09 Apr 2024	0.003955	-0.000422	-9.64%	0.004178	0.00459	0.003846	3,229,609.00
08 Apr 2024	0.004377	0.000032	0.74%	0.00434	0.00442	0.003812	1,645,942.00
07 Apr 2024	0.004345	0.000592	15.77%	0.003743	0.00439	0.00373	1,876,723.00
06 Apr 2024	0.003753	-0.000576	-13.30%	0.004329	0.004346	0.003675	2,010,775.00
05 Apr 2024	0.004329	0.000147	3.51%	0.004178	0.004369	0.004118	1,741,951.00
04 Apr 2024	0.004182	0.000536	14.70%	0.003646	0.004712	0.003143	3,291,875.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions