New Zealand markets closed

Decred USD (DCR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
35.07-1.72 (-4.68%)
As of 04:27PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202236.0036.2134.6435.0735.072,529,359
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
21 Mar 202255.8460.1254.9157.0457.047,457,373
20 Mar 202254.1956.2153.2255.8555.856,743,737
19 Mar 202253.6460.3853.3054.1954.199,224,352
18 Mar 202253.1253.8551.8753.6553.653,909,187
17 Mar 202254.5056.5352.6353.1353.1313,245,916
16 Mar 202249.3766.4749.2654.5054.5036,356,343
15 Mar 202251.2451.2749.3549.3749.372,762,199
14 Mar 202250.8152.3250.4551.2451.242,482,060
13 Mar 202253.6453.8450.6450.8150.812,471,847
12 Mar 202252.9854.3652.8853.6753.671,718,710
11 Mar 202254.2454.3651.9552.9852.983,558,004
10 Mar 202256.0356.1752.8654.2554.252,948,190
09 Mar 202252.3356.2752.2256.0556.054,553,638
08 Mar 202253.2253.7651.2852.3152.315,020,858
07 Mar 202253.5354.5551.7753.1953.193,536,645
06 Mar 202255.5055.8053.5153.5153.513,090,370
05 Mar 202256.8456.9954.7255.4955.493,473,156
04 Mar 202259.8960.2656.4956.8356.832,879,176
03 Mar 202262.3562.4359.3259.8959.895,794,422
02 Mar 202262.4563.0260.1962.3462.347,081,484
01 Mar 202261.8063.4860.2662.4662.466,653,185
28 Feb 202254.6762.6754.5561.8061.804,676,901
27 Feb 202257.5358.0054.1854.6954.693,693,819
26 Feb 202255.6858.5155.6857.5557.552,959,530
25 Feb 202252.0356.0351.7555.7255.723,775,257
24 Feb 202254.2954.6246.6652.0252.026,868,838
23 Feb 202254.6956.1953.9954.3054.302,300,598
22 Feb 202251.0754.8150.4354.6954.694,135,736
21 Feb 202256.1559.1651.0351.0651.066,341,338
20 Feb 202259.1859.8455.0456.1456.143,822,413
19 Feb 202258.6362.4057.8659.1959.195,313,434
18 Feb 202261.9062.5957.8458.6458.645,956,288
17 Feb 202267.8668.7960.4761.8761.875,409,384
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...