Decred USD (DCR-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 04:27PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 36.00 | 36.21 | 34.64 | 35.07 | 35.07 | 2,529,359 |
| 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 |
| 21 Mar 2022 | 55.84 | 60.12 | 54.91 | 57.04 | 57.04 | 7,457,373 |
| 20 Mar 2022 | 54.19 | 56.21 | 53.22 | 55.85 | 55.85 | 6,743,737 |
| 19 Mar 2022 | 53.64 | 60.38 | 53.30 | 54.19 | 54.19 | 9,224,352 |
| 18 Mar 2022 | 53.12 | 53.85 | 51.87 | 53.65 | 53.65 | 3,909,187 |
| 17 Mar 2022 | 54.50 | 56.53 | 52.63 | 53.13 | 53.13 | 13,245,916 |
| 16 Mar 2022 | 49.37 | 66.47 | 49.26 | 54.50 | 54.50 | 36,356,343 |
| 15 Mar 2022 | 51.24 | 51.27 | 49.35 | 49.37 | 49.37 | 2,762,199 |
| 14 Mar 2022 | 50.81 | 52.32 | 50.45 | 51.24 | 51.24 | 2,482,060 |
| 13 Mar 2022 | 53.64 | 53.84 | 50.64 | 50.81 | 50.81 | 2,471,847 |
| 12 Mar 2022 | 52.98 | 54.36 | 52.88 | 53.67 | 53.67 | 1,718,710 |
| 11 Mar 2022 | 54.24 | 54.36 | 51.95 | 52.98 | 52.98 | 3,558,004 |
| 10 Mar 2022 | 56.03 | 56.17 | 52.86 | 54.25 | 54.25 | 2,948,190 |
| 09 Mar 2022 | 52.33 | 56.27 | 52.22 | 56.05 | 56.05 | 4,553,638 |
| 08 Mar 2022 | 53.22 | 53.76 | 51.28 | 52.31 | 52.31 | 5,020,858 |
| 07 Mar 2022 | 53.53 | 54.55 | 51.77 | 53.19 | 53.19 | 3,536,645 |
| 06 Mar 2022 | 55.50 | 55.80 | 53.51 | 53.51 | 53.51 | 3,090,370 |
| 05 Mar 2022 | 56.84 | 56.99 | 54.72 | 55.49 | 55.49 | 3,473,156 |
| 04 Mar 2022 | 59.89 | 60.26 | 56.49 | 56.83 | 56.83 | 2,879,176 |
| 03 Mar 2022 | 62.35 | 62.43 | 59.32 | 59.89 | 59.89 | 5,794,422 |
| 02 Mar 2022 | 62.45 | 63.02 | 60.19 | 62.34 | 62.34 | 7,081,484 |
| 01 Mar 2022 | 61.80 | 63.48 | 60.26 | 62.46 | 62.46 | 6,653,185 |
| 28 Feb 2022 | 54.67 | 62.67 | 54.55 | 61.80 | 61.80 | 4,676,901 |
| 27 Feb 2022 | 57.53 | 58.00 | 54.18 | 54.69 | 54.69 | 3,693,819 |
| 26 Feb 2022 | 55.68 | 58.51 | 55.68 | 57.55 | 57.55 | 2,959,530 |
| 25 Feb 2022 | 52.03 | 56.03 | 51.75 | 55.72 | 55.72 | 3,775,257 |
| 24 Feb 2022 | 54.29 | 54.62 | 46.66 | 52.02 | 52.02 | 6,868,838 |
| 23 Feb 2022 | 54.69 | 56.19 | 53.99 | 54.30 | 54.30 | 2,300,598 |
| 22 Feb 2022 | 51.07 | 54.81 | 50.43 | 54.69 | 54.69 | 4,135,736 |
| 21 Feb 2022 | 56.15 | 59.16 | 51.03 | 51.06 | 51.06 | 6,341,338 |
| 20 Feb 2022 | 59.18 | 59.84 | 55.04 | 56.14 | 56.14 | 3,822,413 |
| 19 Feb 2022 | 58.63 | 62.40 | 57.86 | 59.19 | 59.19 | 5,313,434 |
| 18 Feb 2022 | 61.90 | 62.59 | 57.84 | 58.64 | 58.64 | 5,956,288 |
| 17 Feb 2022 | 67.86 | 68.79 | 60.47 | 61.87 | 61.87 | 5,409,384 |
| *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.
