New Zealand Markets open in 1 hr 56 mins

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021105.12107.11101.60107.06107.069,083,759
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
12 Oct 2021130.58130.58122.12126.09126.0911,899,266
11 Oct 2021137.23140.87130.17130.57130.5717,354,641
10 Oct 2021132.43139.37130.79137.22137.2214,922,373
09 Oct 2021126.51133.24126.26133.10133.1010,953,159
08 Oct 2021126.02128.99124.35126.65126.6510,466,201
07 Oct 2021128.26128.95122.68126.02126.0210,215,200
06 Oct 2021125.49129.39117.90128.54128.5414,654,948
05 Oct 2021126.33127.32122.50125.40125.4012,069,874
04 Oct 2021118.54127.15115.97125.81125.8113,604,401
03 Oct 2021115.06119.90113.77118.64118.6411,340,643
02 Oct 2021111.40116.23107.58115.24115.2411,803,618
01 Oct 2021105.93112.69101.79111.40111.4014,783,548
30 Sep 2021100.53106.95100.04105.75105.7513,022,420
29 Sep 202196.23100.6495.66100.45100.4515,152,138
28 Sep 2021107.01109.5496.0596.1496.1417,404,913
27 Sep 2021113.25116.11106.20107.00107.0015,619,074
26 Sep 2021115.35115.94108.00113.25113.2512,941,637
25 Sep 2021116.74118.49114.18115.26115.2612,195,137
24 Sep 2021120.38121.78109.23116.49116.4913,592,290
23 Sep 2021117.44123.79115.12120.37120.3721,049,071
22 Sep 2021106.64117.91105.86117.43117.4315,559,152
21 Sep 2021122.80123.06104.19106.65106.6517,561,898
20 Sep 2021139.28139.53121.81122.77122.7731,095,959
19 Sep 2021142.96143.00137.46139.31139.3113,192,730
18 Sep 2021145.32150.34142.43142.63142.6314,967,421
17 Sep 2021143.27151.41143.26145.33145.3315,871,156
16 Sep 2021144.87145.06138.61143.26143.2613,722,030
15 Sep 2021145.09146.24143.13144.87144.8712,994,979
14 Sep 2021134.86145.94134.79144.96144.9614,733,670
13 Sep 2021144.09144.52132.07135.15135.1513,313,347
12 Sep 2021145.23146.39141.43144.10144.1010,613,664
11 Sep 2021141.59146.36140.10145.23145.2311,495,243
10 Sep 2021145.82152.75139.81141.58141.5817,044,896
09 Sep 2021145.07149.32142.93145.82145.8217,127,902
08 Sep 2021148.74152.31141.06145.56145.5615,186,989
07 Sep 2021174.36174.79140.77149.03149.0322,029,158
06 Sep 2021176.50178.05170.38174.35174.3516,995,262
05 Sep 2021172.74176.86171.05176.67176.6712,663,711
04 Sep 2021178.31178.94172.63172.70172.7015,491,260
03 Sep 2021178.15182.72175.44178.48178.4814,263,960
02 Sep 2021182.10186.00177.87178.14178.1417,162,927
01 Sep 2021174.94182.58171.49181.86181.8618,789,756
31 Aug 2021167.06175.89163.89175.05175.0521,952,547
30 Aug 2021179.17179.17165.97166.61166.6119,342,400
29 Aug 2021173.19181.07167.62179.29179.2917,643,090
28 Aug 2021179.07179.38170.00173.88173.8815,227,827
27 Aug 2021175.65180.49170.60178.40178.4020,940,402
26 Aug 2021178.26178.62162.85175.56175.5618,501,638
25 Aug 2021165.23179.54162.89178.08178.0819,875,869
24 Aug 2021176.33177.24165.13165.25165.2517,412,920
23 Aug 2021177.38182.03172.87176.32176.3224,561,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...