New Zealand markets close in 49 minutes

Decred USD (DCR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
67.68+0.34 (+0.51%)
As of 03:10AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202267.8268.6467.3567.6867.686,524,823
19 Jan 202266.8868.5665.3067.7567.755,735,113
18 Jan 202268.5469.0463.5166.8866.886,052,952
17 Jan 202268.1168.9363.8868.5568.557,517,769
16 Jan 202270.0270.5367.4068.0968.098,262,490
15 Jan 202274.4778.6068.9170.0370.0329,017,398
14 Jan 202258.0786.1457.7774.4874.4846,615,814
13 Jan 202262.1762.3457.2558.0658.063,234,414
12 Jan 202256.8962.3956.6262.1662.163,250,236
11 Jan 202254.0656.9953.7756.8856.883,592,709
10 Jan 202256.5557.2151.8754.0554.054,516,726
09 Jan 202256.6458.6456.1056.5456.543,336,525
08 Jan 202258.9560.1954.0956.6356.633,524,795
07 Jan 202263.9663.9858.4758.9558.954,358,688
06 Jan 202266.6566.6663.0063.9763.974,354,506
05 Jan 202269.9770.9765.1066.6666.663,925,338
04 Jan 202271.5371.5569.4669.9769.975,365,100
03 Jan 202273.7274.1670.7971.5371.532,412,179
02 Jan 202274.8975.1972.3973.7373.733,128,465
01 Jan 202269.9575.0269.9374.9074.903,617,479
31 Dec 202171.9972.9668.2969.9069.903,182,882
30 Dec 202169.3373.2668.9471.9971.993,254,742
29 Dec 202172.7174.2968.5969.1569.153,591,541
28 Dec 202179.0179.1271.0172.7272.725,870,359
27 Dec 202180.0482.3078.9179.0079.004,118,323
26 Dec 202180.9181.8577.8280.0580.055,438,775
25 Dec 202175.4181.7375.2081.1981.195,071,937
24 Dec 202176.7378.8574.8375.4075.406,641,852
23 Dec 202170.2278.8168.9076.5376.5310,269,875
22 Dec 202171.0371.7168.6270.2370.236,877,466
21 Dec 202171.5274.0968.5571.0271.029,742,015
20 Dec 202183.9386.5568.2071.5871.5838,268,140
19 Dec 202166.84112.3266.1084.4184.4190,255,349
18 Dec 202162.3367.0160.7566.8566.853,172,513
17 Dec 202166.7367.7361.2162.4462.444,692,284
16 Dec 202166.0369.0366.0366.7266.723,302,798
15 Dec 202163.5567.3361.4565.8565.855,751,535
14 Dec 202162.1164.0260.0061.3461.348,701,621
13 Dec 202176.1976.3661.1262.1062.1010,659,876
12 Dec 202177.6479.1176.1276.1576.154,614,084
11 Dec 202177.9178.7676.0277.6677.664,211,290
10 Dec 202181.0085.0877.2177.9277.925,190,106
09 Dec 202191.3492.0681.1281.1281.129,202,655
08 Dec 202194.69100.0890.8491.2591.2512,050,605
07 Dec 202197.0599.3192.8394.6994.6910,287,474
06 Dec 202196.00102.5986.5997.2097.2018,740,042
05 Dec 202189.17101.9387.7996.0996.0913,109,637
04 Dec 2021106.18106.7982.5589.6189.6115,183,967
03 Dec 2021105.40109.96101.63105.84105.849,779,480
02 Dec 2021105.58108.81102.32105.31105.3110,000,467
01 Dec 2021104.97108.59104.36105.58105.589,694,897
30 Nov 2021105.55107.84101.45104.99104.998,400,922
29 Nov 2021105.91107.07102.89105.57105.5710,031,853
28 Nov 2021102.13106.4698.35105.74105.7412,220,195
27 Nov 202193.55102.9093.18102.13102.1311,360,911
26 Nov 2021108.90109.4291.0793.5693.5620,806,514
25 Nov 2021106.97109.01104.75105.61105.619,599,644
24 Nov 2021109.98110.34104.71108.96108.969,388,689
23 Nov 2021107.54110.27104.66109.92109.929,655,572
22 Nov 2021111.71113.51105.84107.56107.5610,071,101
21 Nov 2021110.94112.86108.99111.56111.569,453,078
20 Nov 2021108.20111.50105.82110.88110.888,237,939
19 Nov 2021107.61108.88103.55108.22108.229,482,632
18 Nov 2021110.25112.30103.44107.61107.6112,612,318
17 Nov 2021107.52110.56104.89110.35110.3510,879,912
16 Nov 2021113.54113.54103.40107.72107.7215,226,677
15 Nov 2021119.04122.24112.61113.38113.3814,288,130
14 Nov 2021114.49119.90114.32119.02119.0217,156,440
13 Nov 2021113.10114.52109.09114.32114.3212,970,118
12 Nov 2021108.77115.39105.29112.79112.7914,938,832
11 Nov 2021102.09109.94101.26108.89108.8910,841,047
10 Nov 2021107.22109.73100.25102.09102.0911,763,173
09 Nov 2021108.56108.82105.13107.22107.2211,676,585
08 Nov 2021107.98109.93106.92108.56108.5610,510,213
07 Nov 2021107.17108.56106.52107.96107.968,447,858
06 Nov 2021104.36107.65102.23107.05107.0510,751,219
05 Nov 2021107.70108.38102.84104.36104.3611,172,130
04 Nov 2021111.78111.98106.63107.82107.8210,535,880
03 Nov 2021113.35116.37109.35111.87111.8712,766,565
02 Nov 2021111.94114.64111.03113.35113.3510,577,269
01 Nov 2021114.67117.12110.59111.95111.9513,742,755
31 Oct 2021116.42116.75110.73114.68114.6812,615,199
30 Oct 2021117.11118.77113.92116.40116.4010,731,538
29 Oct 2021111.33118.76110.64117.02117.0213,239,960
28 Oct 2021109.47115.87108.04111.32111.3211,726,349
27 Oct 2021119.54121.43108.71109.40109.4016,797,148
26 Oct 2021125.32125.59118.17119.54119.5417,682,655
25 Oct 2021122.52127.10121.95125.43125.4312,104,425
24 Oct 2021131.49131.99121.38122.53122.5311,624,174
23 Oct 2021122.67132.30122.20131.30131.3012,512,552
22 Oct 2021123.27127.03121.26122.67122.6712,214,763
21 Oct 2021126.38127.55118.99123.18123.1817,470,190
20 Oct 2021123.59127.59120.79126.37126.3713,373,956
19 Oct 2021117.21123.59115.91123.51123.5115,257,598
18 Oct 2021116.94118.84113.66117.21117.219,896,109
17 Oct 2021118.02119.87113.71117.11117.119,992,359
16 Oct 2021120.82122.44117.64117.77117.779,813,091
15 Oct 2021123.27125.56120.03120.82120.8211,796,512
14 Oct 2021124.89126.32122.39123.28123.2810,237,958
13 Oct 2021125.84126.74120.01124.64124.6410,563,062
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...