New Zealand markets open in 4 hours 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202223.4823.7522.8323.0123.011,459,584
28 Jun 202225.0125.5623.3623.4723.471,377,341
27 Jun 202225.7226.3724.6925.0225.021,333,248
26 Jun 202225.8227.6425.6725.7125.712,145,274
25 Jun 202224.8625.9324.6625.8125.811,797,580
24 Jun 202224.0225.1224.0224.8624.861,883,150
23 Jun 202223.1426.6723.0924.0324.033,006,732
22 Jun 202223.5523.7922.8423.1623.161,512,912
21 Jun 202223.0724.7522.7823.5423.541,470,280
20 Jun 202223.0423.7622.1223.1123.111,746,493
19 Jun 202221.3623.1120.5923.0423.041,965,933
18 Jun 202222.9623.1919.9821.3521.351,577,009
17 Jun 202222.5924.0822.4722.9422.941,665,834
16 Jun 202225.7726.0522.4222.5822.581,755,874
15 Jun 202225.3925.8222.9025.7525.752,118,738
14 Jun 202225.0825.9623.4525.4025.402,418,320
13 Jun 202229.7529.9824.8225.0925.093,253,517
12 Jun 202230.3230.9529.2729.7529.752,022,157
11 Jun 202231.8632.4429.9730.3130.311,820,228
10 Jun 202233.8534.3531.8331.8931.891,952,995
09 Jun 202234.2337.6933.1033.8733.8719,141,404
08 Jun 202236.4536.6834.0234.2434.243,398,275
07 Jun 202235.1438.5032.4636.6636.6614,265,771
06 Jun 202234.6736.3534.6735.0135.011,569,973
05 Jun 202234.8535.1934.5034.6734.671,118,603
04 Jun 202234.5734.9034.2434.8434.841,106,645
03 Jun 202235.9536.2934.1034.5734.571,917,736
02 Jun 202235.1736.3034.7935.9635.961,498,601
01 Jun 202236.5536.9834.3235.1835.181,816,300
31 May 202237.6338.8836.2736.5736.572,686,146
30 May 202235.1038.1034.8437.6337.632,267,648
29 May 202234.0635.1732.7735.0935.093,624,826
28 May 202234.0935.0133.4834.0634.061,831,867
27 May 202235.9336.2134.1634.5034.502,345,843
26 May 202235.7336.9334.2435.9635.963,647,784
25 May 202237.2238.1134.3835.6835.683,999,485
24 May 202236.8737.4735.4137.2337.231,967,503
23 May 202238.3739.6436.7836.8836.881,867,982
22 May 202237.4138.4636.8638.3738.371,275,123
21 May 202237.6138.0437.0737.4137.411,808,134
20 May 202238.9840.6936.6537.6237.624,701,333
19 May 202236.4740.6035.5138.9938.995,719,537
18 May 202238.4440.8435.6136.4736.475,530,372
17 May 202238.1139.7937.2838.4138.412,807,333
16 May 202239.6841.3536.6438.1138.116,270,743
15 May 202233.7539.6532.8839.6539.658,532,205
14 May 202233.2734.5032.1533.7533.752,212,262
13 May 202231.6037.5330.9233.3033.303,739,443
12 May 202233.7136.2829.5531.6231.627,045,464
11 May 202241.4842.0831.4233.6933.696,095,844
10 May 202242.0344.5840.6541.4941.493,439,017
09 May 202249.1449.7040.8742.2042.204,666,255
08 May 202251.1451.2748.5749.1849.182,689,670
07 May 202251.5852.0850.6651.1651.166,733,140
06 May 202251.8752.1650.1151.5751.573,282,265
05 May 202257.9758.3550.8951.8751.876,368,468
04 May 202254.9558.9854.6957.9757.974,486,461
03 May 202255.9257.5954.6854.9754.975,098,254
02 May 202257.4458.2855.4755.9255.923,521,815
01 May 202255.5157.7355.4857.4357.433,932,908
30 Apr 202257.2759.6655.2355.5355.534,619,425
29 Apr 202259.2163.3956.9957.2857.287,677,887
28 Apr 202259.2560.7958.4959.2359.234,374,930
27 Apr 202258.9061.9058.8259.2559.254,856,837
26 Apr 202262.0463.6358.4558.9058.906,399,943
25 Apr 202262.6663.4059.9962.1062.108,313,314
24 Apr 202262.8468.2962.7062.7062.7012,528,361
23 Apr 202264.1564.2662.3262.8662.866,620,412
22 Apr 202267.7774.2064.0464.1464.1430,157,428
21 Apr 202261.8377.2159.4267.7667.7638,626,956
20 Apr 202263.5365.0060.5461.5961.5911,898,698
19 Apr 202263.9968.8163.2263.5263.5225,053,447
18 Apr 202260.3984.0060.1863.9963.99105,196,710
17 Apr 202256.5562.6056.3760.3960.396,910,746
16 Apr 202256.1357.4355.7156.5756.572,863,630
15 Apr 202254.3056.1254.2456.1256.123,280,615
14 Apr 202256.6856.8853.6854.3154.312,400,332
13 Apr 202255.2856.7953.6656.6956.693,232,166
12 Apr 202253.1355.7452.9455.2855.282,956,835
11 Apr 202258.8659.1652.7653.1453.144,528,913
10 Apr 202258.5360.1258.1458.9158.912,583,764
09 Apr 202256.9558.5356.9258.5258.521,509,635
08 Apr 202258.5459.0456.8256.9656.961,821,764
07 Apr 202258.7261.0757.7958.5658.563,128,310
06 Apr 202262.2462.4158.7358.7358.733,068,267
05 Apr 202264.2165.7162.2362.2562.252,901,357
04 Apr 202265.4065.5562.0064.2064.204,014,844
03 Apr 202264.4465.8763.4965.4165.412,778,932
02 Apr 202263.6565.3363.5964.4564.452,715,453
01 Apr 202262.0364.8660.2463.6463.643,577,740
31 Mar 202265.0166.0361.5262.0162.014,189,918
30 Mar 202266.5167.1764.5865.0165.014,037,409
29 Mar 202264.6467.1664.5266.5066.503,789,001
28 Mar 202264.9967.1764.5964.6364.634,438,881
27 Mar 202261.1165.0160.9664.9764.975,213,292
26 Mar 202260.2061.1160.1761.1161.112,388,669
25 Mar 202258.6460.3358.4260.2260.223,231,461
24 Mar 202259.2659.9157.8358.6458.644,824,644
23 Mar 202257.5959.5656.4259.2659.264,218,948
22 Mar 202257.0360.2957.0057.5957.594,335,628
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...