Decred USD (DCR-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

23.01

-1.43

(-5.83%)

As of 05:29PM UTC. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jun 2022	23.48	23.75	22.83	23.01	23.01	1,459,584
28 Jun 2022	25.01	25.56	23.36	23.47	23.47	1,377,341
27 Jun 2022	25.72	26.37	24.69	25.02	25.02	1,333,248
26 Jun 2022	25.82	27.64	25.67	25.71	25.71	2,145,274
25 Jun 2022	24.86	25.93	24.66	25.81	25.81	1,797,580
24 Jun 2022	24.02	25.12	24.02	24.86	24.86	1,883,150
23 Jun 2022	23.14	26.67	23.09	24.03	24.03	3,006,732
22 Jun 2022	23.55	23.79	22.84	23.16	23.16	1,512,912
21 Jun 2022	23.07	24.75	22.78	23.54	23.54	1,470,280
20 Jun 2022	23.04	23.76	22.12	23.11	23.11	1,746,493
19 Jun 2022	21.36	23.11	20.59	23.04	23.04	1,965,933
18 Jun 2022	22.96	23.19	19.98	21.35	21.35	1,577,009
17 Jun 2022	22.59	24.08	22.47	22.94	22.94	1,665,834
16 Jun 2022	25.77	26.05	22.42	22.58	22.58	1,755,874
15 Jun 2022	25.39	25.82	22.90	25.75	25.75	2,118,738
14 Jun 2022	25.08	25.96	23.45	25.40	25.40	2,418,320
13 Jun 2022	29.75	29.98	24.82	25.09	25.09	3,253,517
12 Jun 2022	30.32	30.95	29.27	29.75	29.75	2,022,157
11 Jun 2022	31.86	32.44	29.97	30.31	30.31	1,820,228
10 Jun 2022	33.85	34.35	31.83	31.89	31.89	1,952,995
09 Jun 2022	34.23	37.69	33.10	33.87	33.87	19,141,404
08 Jun 2022	36.45	36.68	34.02	34.24	34.24	3,398,275
07 Jun 2022	35.14	38.50	32.46	36.66	36.66	14,265,771
06 Jun 2022	34.67	36.35	34.67	35.01	35.01	1,569,973
05 Jun 2022	34.85	35.19	34.50	34.67	34.67	1,118,603
04 Jun 2022	34.57	34.90	34.24	34.84	34.84	1,106,645
03 Jun 2022	35.95	36.29	34.10	34.57	34.57	1,917,736
02 Jun 2022	35.17	36.30	34.79	35.96	35.96	1,498,601
01 Jun 2022	36.55	36.98	34.32	35.18	35.18	1,816,300
31 May 2022	37.63	38.88	36.27	36.57	36.57	2,686,146
30 May 2022	35.10	38.10	34.84	37.63	37.63	2,267,648
29 May 2022	34.06	35.17	32.77	35.09	35.09	3,624,826
28 May 2022	34.09	35.01	33.48	34.06	34.06	1,831,867
27 May 2022	35.93	36.21	34.16	34.50	34.50	2,345,843
26 May 2022	35.73	36.93	34.24	35.96	35.96	3,647,784
25 May 2022	37.22	38.11	34.38	35.68	35.68	3,999,485
24 May 2022	36.87	37.47	35.41	37.23	37.23	1,967,503
23 May 2022	38.37	39.64	36.78	36.88	36.88	1,867,982
22 May 2022	37.41	38.46	36.86	38.37	38.37	1,275,123
21 May 2022	37.61	38.04	37.07	37.41	37.41	1,808,134
20 May 2022	38.98	40.69	36.65	37.62	37.62	4,701,333
19 May 2022	36.47	40.60	35.51	38.99	38.99	5,719,537
18 May 2022	38.44	40.84	35.61	36.47	36.47	5,530,372
17 May 2022	38.11	39.79	37.28	38.41	38.41	2,807,333
16 May 2022	39.68	41.35	36.64	38.11	38.11	6,270,743
15 May 2022	33.75	39.65	32.88	39.65	39.65	8,532,205
14 May 2022	33.27	34.50	32.15	33.75	33.75	2,212,262
13 May 2022	31.60	37.53	30.92	33.30	33.30	3,739,443
12 May 2022	33.71	36.28	29.55	31.62	31.62	7,045,464
11 May 2022	41.48	42.08	31.42	33.69	33.69	6,095,844
10 May 2022	42.03	44.58	40.65	41.49	41.49	3,439,017
09 May 2022	49.14	49.70	40.87	42.20	42.20	4,666,255
08 May 2022	51.14	51.27	48.57	49.18	49.18	2,689,670
07 May 2022	51.58	52.08	50.66	51.16	51.16	6,733,140
06 May 2022	51.87	52.16	50.11	51.57	51.57	3,282,265
05 May 2022	57.97	58.35	50.89	51.87	51.87	6,368,468
04 May 2022	54.95	58.98	54.69	57.97	57.97	4,486,461
03 May 2022	55.92	57.59	54.68	54.97	54.97	5,098,254
02 May 2022	57.44	58.28	55.47	55.92	55.92	3,521,815
01 May 2022	55.51	57.73	55.48	57.43	57.43	3,932,908
30 Apr 2022	57.27	59.66	55.23	55.53	55.53	4,619,425
29 Apr 2022	59.21	63.39	56.99	57.28	57.28	7,677,887
28 Apr 2022	59.25	60.79	58.49	59.23	59.23	4,374,930
27 Apr 2022	58.90	61.90	58.82	59.25	59.25	4,856,837
26 Apr 2022	62.04	63.63	58.45	58.90	58.90	6,399,943
25 Apr 2022	62.66	63.40	59.99	62.10	62.10	8,313,314
24 Apr 2022	62.84	68.29	62.70	62.70	62.70	12,528,361
23 Apr 2022	64.15	64.26	62.32	62.86	62.86	6,620,412
22 Apr 2022	67.77	74.20	64.04	64.14	64.14	30,157,428
21 Apr 2022	61.83	77.21	59.42	67.76	67.76	38,626,956
20 Apr 2022	63.53	65.00	60.54	61.59	61.59	11,898,698
19 Apr 2022	63.99	68.81	63.22	63.52	63.52	25,053,447
18 Apr 2022	60.39	84.00	60.18	63.99	63.99	105,196,710
17 Apr 2022	56.55	62.60	56.37	60.39	60.39	6,910,746
16 Apr 2022	56.13	57.43	55.71	56.57	56.57	2,863,630
15 Apr 2022	54.30	56.12	54.24	56.12	56.12	3,280,615
14 Apr 2022	56.68	56.88	53.68	54.31	54.31	2,400,332
13 Apr 2022	55.28	56.79	53.66	56.69	56.69	3,232,166
12 Apr 2022	53.13	55.74	52.94	55.28	55.28	2,956,835
11 Apr 2022	58.86	59.16	52.76	53.14	53.14	4,528,913
10 Apr 2022	58.53	60.12	58.14	58.91	58.91	2,583,764
09 Apr 2022	56.95	58.53	56.92	58.52	58.52	1,509,635
08 Apr 2022	58.54	59.04	56.82	56.96	56.96	1,821,764
07 Apr 2022	58.72	61.07	57.79	58.56	58.56	3,128,310
06 Apr 2022	62.24	62.41	58.73	58.73	58.73	3,068,267
05 Apr 2022	64.21	65.71	62.23	62.25	62.25	2,901,357
04 Apr 2022	65.40	65.55	62.00	64.20	64.20	4,014,844
03 Apr 2022	64.44	65.87	63.49	65.41	65.41	2,778,932
02 Apr 2022	63.65	65.33	63.59	64.45	64.45	2,715,453
01 Apr 2022	62.03	64.86	60.24	63.64	63.64	3,577,740
31 Mar 2022	65.01	66.03	61.52	62.01	62.01	4,189,918
30 Mar 2022	66.51	67.17	64.58	65.01	65.01	4,037,409
29 Mar 2022	64.64	67.16	64.52	66.50	66.50	3,789,001
28 Mar 2022	64.99	67.17	64.59	64.63	64.63	4,438,881
27 Mar 2022	61.11	65.01	60.96	64.97	64.97	5,213,292
26 Mar 2022	60.20	61.11	60.17	61.11	61.11	2,388,669
25 Mar 2022	58.64	60.33	58.42	60.22	60.22	3,231,461
24 Mar 2022	59.26	59.91	57.83	58.64	58.64	4,824,644
23 Mar 2022	57.59	59.56	56.42	59.26	59.26	4,218,948
22 Mar 2022	57.03	60.29	57.00	57.59	57.59	4,335,628
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,958.81-59.79(-0.54%)

NZD/USD0.6222-0.0017(-0.28%)

ALL ORDS6,877.90-75.50(-1.09%)

OIL111.01-0.75(-0.67%)

GOLD1,817.80-3.40(-0.19%)

Decred USD (DCR-USD)

NZX 50
10,958.81
-59.79(-0.54%)

NZD/USD
0.6222
-0.0017(-0.28%)

ALL ORDS
6,877.90
-75.50(-1.09%)

OIL
111.01
-0.75(-0.67%)

GOLD
1,817.80
-3.40(-0.19%)