Decred USD (DCR-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

107.06

+1.11

(+1.05%)

As of 07:02PM UTC. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	105.12	107.11	101.60	107.06	107.06	9,083,759
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
12 Oct 2021	130.58	130.58	122.12	126.09	126.09	11,899,266
11 Oct 2021	137.23	140.87	130.17	130.57	130.57	17,354,641
10 Oct 2021	132.43	139.37	130.79	137.22	137.22	14,922,373
09 Oct 2021	126.51	133.24	126.26	133.10	133.10	10,953,159
08 Oct 2021	126.02	128.99	124.35	126.65	126.65	10,466,201
07 Oct 2021	128.26	128.95	122.68	126.02	126.02	10,215,200
06 Oct 2021	125.49	129.39	117.90	128.54	128.54	14,654,948
05 Oct 2021	126.33	127.32	122.50	125.40	125.40	12,069,874
04 Oct 2021	118.54	127.15	115.97	125.81	125.81	13,604,401
03 Oct 2021	115.06	119.90	113.77	118.64	118.64	11,340,643
02 Oct 2021	111.40	116.23	107.58	115.24	115.24	11,803,618
01 Oct 2021	105.93	112.69	101.79	111.40	111.40	14,783,548
30 Sep 2021	100.53	106.95	100.04	105.75	105.75	13,022,420
29 Sep 2021	96.23	100.64	95.66	100.45	100.45	15,152,138
28 Sep 2021	107.01	109.54	96.05	96.14	96.14	17,404,913
27 Sep 2021	113.25	116.11	106.20	107.00	107.00	15,619,074
26 Sep 2021	115.35	115.94	108.00	113.25	113.25	12,941,637
25 Sep 2021	116.74	118.49	114.18	115.26	115.26	12,195,137
24 Sep 2021	120.38	121.78	109.23	116.49	116.49	13,592,290
23 Sep 2021	117.44	123.79	115.12	120.37	120.37	21,049,071
22 Sep 2021	106.64	117.91	105.86	117.43	117.43	15,559,152
21 Sep 2021	122.80	123.06	104.19	106.65	106.65	17,561,898
20 Sep 2021	139.28	139.53	121.81	122.77	122.77	31,095,959
19 Sep 2021	142.96	143.00	137.46	139.31	139.31	13,192,730
18 Sep 2021	145.32	150.34	142.43	142.63	142.63	14,967,421
17 Sep 2021	143.27	151.41	143.26	145.33	145.33	15,871,156
16 Sep 2021	144.87	145.06	138.61	143.26	143.26	13,722,030
15 Sep 2021	145.09	146.24	143.13	144.87	144.87	12,994,979
14 Sep 2021	134.86	145.94	134.79	144.96	144.96	14,733,670
13 Sep 2021	144.09	144.52	132.07	135.15	135.15	13,313,347
12 Sep 2021	145.23	146.39	141.43	144.10	144.10	10,613,664
11 Sep 2021	141.59	146.36	140.10	145.23	145.23	11,495,243
10 Sep 2021	145.82	152.75	139.81	141.58	141.58	17,044,896
09 Sep 2021	145.07	149.32	142.93	145.82	145.82	17,127,902
08 Sep 2021	148.74	152.31	141.06	145.56	145.56	15,186,989
07 Sep 2021	174.36	174.79	140.77	149.03	149.03	22,029,158
06 Sep 2021	176.50	178.05	170.38	174.35	174.35	16,995,262
05 Sep 2021	172.74	176.86	171.05	176.67	176.67	12,663,711
04 Sep 2021	178.31	178.94	172.63	172.70	172.70	15,491,260
03 Sep 2021	178.15	182.72	175.44	178.48	178.48	14,263,960
02 Sep 2021	182.10	186.00	177.87	178.14	178.14	17,162,927
01 Sep 2021	174.94	182.58	171.49	181.86	181.86	18,789,756
31 Aug 2021	167.06	175.89	163.89	175.05	175.05	21,952,547
30 Aug 2021	179.17	179.17	165.97	166.61	166.61	19,342,400
29 Aug 2021	173.19	181.07	167.62	179.29	179.29	17,643,090
28 Aug 2021	179.07	179.38	170.00	173.88	173.88	15,227,827
27 Aug 2021	175.65	180.49	170.60	178.40	178.40	20,940,402
26 Aug 2021	178.26	178.62	162.85	175.56	175.56	18,501,638
25 Aug 2021	165.23	179.54	162.89	178.08	178.08	19,875,869
24 Aug 2021	176.33	177.24	165.13	165.25	165.25	17,412,920
23 Aug 2021	177.38	182.03	172.87	176.32	176.32	24,561,726
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,769.29-31.04(-0.24%)

NZD/USD0.7040-0.0005(-0.0704%)

ALL ORDS7,728.30+15.10(+0.20%)

GOLD1,861.20-0.20(-0.01%)

Decred USD (DCR-USD)

NZX 50
12,769.29
-31.04(-0.24%)

NZD/USD
0.7040
-0.0005(-0.0704%)

ALL ORDS
7,728.30
+15.10(+0.20%)

GOLD
1,861.20
-0.20(-0.01%)