Decred USD (DCR-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 03:10AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2022 | 67.82 | 68.64 | 67.35 | 67.68 | 67.68 | 6,524,823 |
| 19 Jan 2022 | 66.88 | 68.56 | 65.30 | 67.75 | 67.75 | 5,735,113 |
| 18 Jan 2022 | 68.54 | 69.04 | 63.51 | 66.88 | 66.88 | 6,052,952 |
| 17 Jan 2022 | 68.11 | 68.93 | 63.88 | 68.55 | 68.55 | 7,517,769 |
| 16 Jan 2022 | 70.02 | 70.53 | 67.40 | 68.09 | 68.09 | 8,262,490 |
| 15 Jan 2022 | 74.47 | 78.60 | 68.91 | 70.03 | 70.03 | 29,017,398 |
| 14 Jan 2022 | 58.07 | 86.14 | 57.77 | 74.48 | 74.48 | 46,615,814 |
| 13 Jan 2022 | 62.17 | 62.34 | 57.25 | 58.06 | 58.06 | 3,234,414 |
| 12 Jan 2022 | 56.89 | 62.39 | 56.62 | 62.16 | 62.16 | 3,250,236 |
| 11 Jan 2022 | 54.06 | 56.99 | 53.77 | 56.88 | 56.88 | 3,592,709 |
| 10 Jan 2022 | 56.55 | 57.21 | 51.87 | 54.05 | 54.05 | 4,516,726 |
| 09 Jan 2022 | 56.64 | 58.64 | 56.10 | 56.54 | 56.54 | 3,336,525 |
| 08 Jan 2022 | 58.95 | 60.19 | 54.09 | 56.63 | 56.63 | 3,524,795 |
| 07 Jan 2022 | 63.96 | 63.98 | 58.47 | 58.95 | 58.95 | 4,358,688 |
| 06 Jan 2022 | 66.65 | 66.66 | 63.00 | 63.97 | 63.97 | 4,354,506 |
| 05 Jan 2022 | 69.97 | 70.97 | 65.10 | 66.66 | 66.66 | 3,925,338 |
| 04 Jan 2022 | 71.53 | 71.55 | 69.46 | 69.97 | 69.97 | 5,365,100 |
| 03 Jan 2022 | 73.72 | 74.16 | 70.79 | 71.53 | 71.53 | 2,412,179 |
| 02 Jan 2022 | 74.89 | 75.19 | 72.39 | 73.73 | 73.73 | 3,128,465 |
| 01 Jan 2022 | 69.95 | 75.02 | 69.93 | 74.90 | 74.90 | 3,617,479 |
| 31 Dec 2021 | 71.99 | 72.96 | 68.29 | 69.90 | 69.90 | 3,182,882 |
| 30 Dec 2021 | 69.33 | 73.26 | 68.94 | 71.99 | 71.99 | 3,254,742 |
| 29 Dec 2021 | 72.71 | 74.29 | 68.59 | 69.15 | 69.15 | 3,591,541 |
| 28 Dec 2021 | 79.01 | 79.12 | 71.01 | 72.72 | 72.72 | 5,870,359 |
| 27 Dec 2021 | 80.04 | 82.30 | 78.91 | 79.00 | 79.00 | 4,118,323 |
| 26 Dec 2021 | 80.91 | 81.85 | 77.82 | 80.05 | 80.05 | 5,438,775 |
| 25 Dec 2021 | 75.41 | 81.73 | 75.20 | 81.19 | 81.19 | 5,071,937 |
| 24 Dec 2021 | 76.73 | 78.85 | 74.83 | 75.40 | 75.40 | 6,641,852 |
| 23 Dec 2021 | 70.22 | 78.81 | 68.90 | 76.53 | 76.53 | 10,269,875 |
| 22 Dec 2021 | 71.03 | 71.71 | 68.62 | 70.23 | 70.23 | 6,877,466 |
| 21 Dec 2021 | 71.52 | 74.09 | 68.55 | 71.02 | 71.02 | 9,742,015 |
| 20 Dec 2021 | 83.93 | 86.55 | 68.20 | 71.58 | 71.58 | 38,268,140 |
| 19 Dec 2021 | 66.84 | 112.32 | 66.10 | 84.41 | 84.41 | 90,255,349 |
| 18 Dec 2021 | 62.33 | 67.01 | 60.75 | 66.85 | 66.85 | 3,172,513 |
| 17 Dec 2021 | 66.73 | 67.73 | 61.21 | 62.44 | 62.44 | 4,692,284 |
| 16 Dec 2021 | 66.03 | 69.03 | 66.03 | 66.72 | 66.72 | 3,302,798 |
| 15 Dec 2021 | 63.55 | 67.33 | 61.45 | 65.85 | 65.85 | 5,751,535 |
| 14 Dec 2021 | 62.11 | 64.02 | 60.00 | 61.34 | 61.34 | 8,701,621 |
| 13 Dec 2021 | 76.19 | 76.36 | 61.12 | 62.10 | 62.10 | 10,659,876 |
| 12 Dec 2021 | 77.64 | 79.11 | 76.12 | 76.15 | 76.15 | 4,614,084 |
| 11 Dec 2021 | 77.91 | 78.76 | 76.02 | 77.66 | 77.66 | 4,211,290 |
| 10 Dec 2021 | 81.00 | 85.08 | 77.21 | 77.92 | 77.92 | 5,190,106 |
| 09 Dec 2021 | 91.34 | 92.06 | 81.12 | 81.12 | 81.12 | 9,202,655 |
| 08 Dec 2021 | 94.69 | 100.08 | 90.84 | 91.25 | 91.25 | 12,050,605 |
| 07 Dec 2021 | 97.05 | 99.31 | 92.83 | 94.69 | 94.69 | 10,287,474 |
| 06 Dec 2021 | 96.00 | 102.59 | 86.59 | 97.20 | 97.20 | 18,740,042 |
| 05 Dec 2021 | 89.17 | 101.93 | 87.79 | 96.09 | 96.09 | 13,109,637 |
| 04 Dec 2021 | 106.18 | 106.79 | 82.55 | 89.61 | 89.61 | 15,183,967 |
| 03 Dec 2021 | 105.40 | 109.96 | 101.63 | 105.84 | 105.84 | 9,779,480 |
| 02 Dec 2021 | 105.58 | 108.81 | 102.32 | 105.31 | 105.31 | 10,000,467 |
| 01 Dec 2021 | 104.97 | 108.59 | 104.36 | 105.58 | 105.58 | 9,694,897 |
| 30 Nov 2021 | 105.55 | 107.84 | 101.45 | 104.99 | 104.99 | 8,400,922 |
| 29 Nov 2021 | 105.91 | 107.07 | 102.89 | 105.57 | 105.57 | 10,031,853 |
| 28 Nov 2021 | 102.13 | 106.46 | 98.35 | 105.74 | 105.74 | 12,220,195 |
| 27 Nov 2021 | 93.55 | 102.90 | 93.18 | 102.13 | 102.13 | 11,360,911 |
| 26 Nov 2021 | 108.90 | 109.42 | 91.07 | 93.56 | 93.56 | 20,806,514 |
| 25 Nov 2021 | 106.97 | 109.01 | 104.75 | 105.61 | 105.61 | 9,599,644 |
| 24 Nov 2021 | 109.98 | 110.34 | 104.71 | 108.96 | 108.96 | 9,388,689 |
| 23 Nov 2021 | 107.54 | 110.27 | 104.66 | 109.92 | 109.92 | 9,655,572 |
| 22 Nov 2021 | 111.71 | 113.51 | 105.84 | 107.56 | 107.56 | 10,071,101 |
| 21 Nov 2021 | 110.94 | 112.86 | 108.99 | 111.56 | 111.56 | 9,453,078 |
| 20 Nov 2021 | 108.20 | 111.50 | 105.82 | 110.88 | 110.88 | 8,237,939 |
| 19 Nov 2021 | 107.61 | 108.88 | 103.55 | 108.22 | 108.22 | 9,482,632 |
| 18 Nov 2021 | 110.25 | 112.30 | 103.44 | 107.61 | 107.61 | 12,612,318 |
| 17 Nov 2021 | 107.52 | 110.56 | 104.89 | 110.35 | 110.35 | 10,879,912 |
| 16 Nov 2021 | 113.54 | 113.54 | 103.40 | 107.72 | 107.72 | 15,226,677 |
| 15 Nov 2021 | 119.04 | 122.24 | 112.61 | 113.38 | 113.38 | 14,288,130 |
| 14 Nov 2021 | 114.49 | 119.90 | 114.32 | 119.02 | 119.02 | 17,156,440 |
| 13 Nov 2021 | 113.10 | 114.52 | 109.09 | 114.32 | 114.32 | 12,970,118 |
| 12 Nov 2021 | 108.77 | 115.39 | 105.29 | 112.79 | 112.79 | 14,938,832 |
| 11 Nov 2021 | 102.09 | 109.94 | 101.26 | 108.89 | 108.89 | 10,841,047 |
| 10 Nov 2021 | 107.22 | 109.73 | 100.25 | 102.09 | 102.09 | 11,763,173 |
| 09 Nov 2021 | 108.56 | 108.82 | 105.13 | 107.22 | 107.22 | 11,676,585 |
| 08 Nov 2021 | 107.98 | 109.93 | 106.92 | 108.56 | 108.56 | 10,510,213 |
| 07 Nov 2021 | 107.17 | 108.56 | 106.52 | 107.96 | 107.96 | 8,447,858 |
| 06 Nov 2021 | 104.36 | 107.65 | 102.23 | 107.05 | 107.05 | 10,751,219 |
| 05 Nov 2021 | 107.70 | 108.38 | 102.84 | 104.36 | 104.36 | 11,172,130 |
| 04 Nov 2021 | 111.78 | 111.98 | 106.63 | 107.82 | 107.82 | 10,535,880 |
| 03 Nov 2021 | 113.35 | 116.37 | 109.35 | 111.87 | 111.87 | 12,766,565 |
| 02 Nov 2021 | 111.94 | 114.64 | 111.03 | 113.35 | 113.35 | 10,577,269 |
| 01 Nov 2021 | 114.67 | 117.12 | 110.59 | 111.95 | 111.95 | 13,742,755 |
| 31 Oct 2021 | 116.42 | 116.75 | 110.73 | 114.68 | 114.68 | 12,615,199 |
| 30 Oct 2021 | 117.11 | 118.77 | 113.92 | 116.40 | 116.40 | 10,731,538 |
| 29 Oct 2021 | 111.33 | 118.76 | 110.64 | 117.02 | 117.02 | 13,239,960 |
| 28 Oct 2021 | 109.47 | 115.87 | 108.04 | 111.32 | 111.32 | 11,726,349 |
| 27 Oct 2021 | 119.54 | 121.43 | 108.71 | 109.40 | 109.40 | 16,797,148 |
| 26 Oct 2021 | 125.32 | 125.59 | 118.17 | 119.54 | 119.54 | 17,682,655 |
| 25 Oct 2021 | 122.52 | 127.10 | 121.95 | 125.43 | 125.43 | 12,104,425 |
| 24 Oct 2021 | 131.49 | 131.99 | 121.38 | 122.53 | 122.53 | 11,624,174 |
| 23 Oct 2021 | 122.67 | 132.30 | 122.20 | 131.30 | 131.30 | 12,512,552 |
| 22 Oct 2021 | 123.27 | 127.03 | 121.26 | 122.67 | 122.67 | 12,214,763 |
| 21 Oct 2021 | 126.38 | 127.55 | 118.99 | 123.18 | 123.18 | 17,470,190 |
| 20 Oct 2021 | 123.59 | 127.59 | 120.79 | 126.37 | 126.37 | 13,373,956 |
| 19 Oct 2021 | 117.21 | 123.59 | 115.91 | 123.51 | 123.51 | 15,257,598 |
| 18 Oct 2021 | 116.94 | 118.84 | 113.66 | 117.21 | 117.21 | 9,896,109 |
| 17 Oct 2021 | 118.02 | 119.87 | 113.71 | 117.11 | 117.11 | 9,992,359 |
| 16 Oct 2021 | 120.82 | 122.44 | 117.64 | 117.77 | 117.77 | 9,813,091 |
| 15 Oct 2021 | 123.27 | 125.56 | 120.03 | 120.82 | 120.82 | 11,796,512 |
| 14 Oct 2021 | 124.89 | 126.32 | 122.39 | 123.28 | 123.28 | 10,237,958 |
| 13 Oct 2021 | 125.84 | 126.74 | 120.01 | 124.64 | 124.64 | 10,563,062 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
