New Zealand markets closed

Decred USD (DCR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
20.95-1.87 (-8.19%)
As of 05:12PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202422.6622.6620.8920.9520.953,734,336
25 Apr 202422.9323.1321.8522.6322.633,493,272
24 Apr 202423.2124.3422.6422.9322.933,869,898
23 Apr 202422.9823.8822.6823.2123.213,889,078
22 Apr 202422.3723.3122.2322.9822.983,419,082
21 Apr 202422.5923.0522.1622.3722.373,059,425
20 Apr 202420.9722.8420.8222.5922.592,602,146
19 Apr 202420.5721.5819.2620.9720.972,415,314
18 Apr 202420.1520.8519.6420.5720.572,273,164
17 Apr 202420.3520.7019.3620.1520.152,818,339
16 Apr 202419.5420.5419.0620.3520.352,482,320
15 Apr 202420.3921.6519.0719.5419.542,548,546
14 Apr 202418.9020.4018.6220.3920.392,416,105
13 Apr 202421.1821.5618.6518.9018.902,706,249
12 Apr 202423.3924.2620.5821.1721.173,045,802
11 Apr 202424.6824.7923.3023.3923.392,585,139
10 Apr 202425.4625.8024.3024.6824.682,797,453
09 Apr 202425.9426.1424.8025.4625.463,133,245
08 Apr 202426.7827.2225.7125.9425.946,734,800
07 Apr 202423.8429.4823.7926.8626.8620,457,401
06 Apr 202423.2923.9123.2123.8423.841,571,971
05 Apr 202423.9423.9622.7323.2923.291,643,195
04 Apr 202423.0824.3522.5223.9423.941,593,951
03 Apr 202423.8824.7522.8823.0823.082,854,837
02 Apr 202426.6226.6323.5123.8823.882,929,185
01 Apr 202428.5628.5625.7226.6226.622,867,407
31 Mar 202427.7329.0027.5328.5628.562,552,543
30 Mar 202428.9729.5527.6027.7627.764,130,627
29 Mar 202427.9729.2227.1729.0029.004,214,205
28 Mar 202427.0828.2826.8527.9727.972,723,211
27 Mar 202427.7028.4626.8427.0527.053,853,020
26 Mar 202426.8028.9026.8027.7027.703,866,848
25 Mar 202425.8927.1025.7226.8026.803,089,392
24 Mar 202425.4826.2524.7325.8925.892,592,493
23 Mar 202424.9726.3324.7625.4825.483,689,587
22 Mar 202425.4730.2924.4924.9724.9713,952,616
21 Mar 202424.6725.9124.1325.4725.473,891,231
20 Mar 202422.5924.9621.6924.6724.673,648,866
19 Mar 202425.3725.5921.2922.5522.555,553,134
18 Mar 202426.1926.7824.8225.3725.374,943,795
17 Mar 202424.5026.6623.3926.1926.194,451,630
16 Mar 202428.1228.6324.2424.5024.505,462,118
15 Mar 202429.8229.9526.2328.1728.177,661,408
14 Mar 202431.1431.7628.1829.8229.827,818,600
13 Mar 202430.5132.5129.8831.1631.169,533,461
12 Mar 202428.8730.7028.0530.5130.5110,901,227
11 Mar 202427.3829.3926.3228.8728.875,282,483
10 Mar 202428.3028.9526.7827.3727.374,622,027
09 Mar 202426.5828.4026.1128.3028.305,343,750
08 Mar 202425.7026.8124.9726.5826.586,562,272
07 Mar 202424.5325.8523.9025.7025.703,461,405
06 Mar 202422.8825.1422.3024.5324.533,169,600
05 Mar 202424.8425.8621.5622.8822.884,903,295
04 Mar 202425.8226.0524.1724.9024.905,266,670
03 Mar 202424.5926.4723.9425.9425.947,674,557
02 Mar 202422.4625.2521.1124.5824.588,107,189
01 Mar 202421.0022.4620.2222.4322.433,779,744
29 Feb 202421.2621.8920.7521.0021.002,927,715
28 Feb 202421.7622.1820.5821.2721.273,807,487
27 Feb 202421.1223.2020.9521.7421.745,303,968
26 Feb 202420.7921.1219.7421.1221.123,012,603
25 Feb 202420.6321.7820.0820.8020.804,055,358
24 Feb 202418.7421.6518.3420.6320.6310,862,575
23 Feb 202418.0919.6817.7018.6718.678,260,627
22 Feb 202417.5218.1917.1918.0818.081,960,079
21 Feb 202418.0918.2417.0117.5117.511,509,993
20 Feb 202418.1918.5617.5918.0918.092,110,611
19 Feb 202418.0618.4317.7218.1918.191,769,870
18 Feb 202417.5618.5417.5318.0518.052,167,358
17 Feb 202417.3718.1216.7117.5817.582,905,960
16 Feb 202417.4918.9417.0717.3417.344,704,404
15 Feb 202416.6017.6116.6017.4717.472,760,459
14 Feb 202416.1716.8216.1516.6116.612,421,065
13 Feb 202416.6116.6616.0416.1716.172,093,964
12 Feb 202416.1516.8015.7316.5916.592,232,322
11 Feb 202416.4816.8116.1016.1516.151,951,035
10 Feb 202416.4717.0616.0716.5016.502,336,142
09 Feb 202415.8417.2015.8416.4616.462,897,666
08 Feb 202415.7216.0415.6615.8615.861,594,277
07 Feb 202415.5915.7615.3615.7215.721,560,530
06 Feb 202415.7816.0215.5115.5815.581,950,042
05 Feb 202416.1316.9115.6515.7815.783,526,968
04 Feb 202415.4217.6415.2716.1316.138,259,573
03 Feb 202416.0216.0915.3615.4315.431,414,479
02 Feb 202415.7416.0915.5116.0216.021,361,699
01 Feb 202415.8015.9215.2815.7415.741,874,440
31 Jan 202416.6817.1515.5515.8015.804,415,504
30 Jan 202417.1319.2616.3216.7016.7010,822,007
29 Jan 202416.9717.4116.2417.1217.124,959,584
28 Jan 202418.3119.2616.7716.9916.9914,440,731
27 Jan 202414.7022.3714.6518.3918.3954,677,731
26 Jan 202414.1514.7914.0414.6914.691,380,261
25 Jan 202414.3114.3213.9414.1514.15937,588
24 Jan 202414.1314.3813.8514.3114.311,250,320
23 Jan 202414.2214.4713.7314.1314.131,576,357
22 Jan 202415.0915.2514.2114.2214.221,865,608
21 Jan 202415.1715.5015.1015.1015.10936,650
20 Jan 202415.5215.5314.9815.1615.161,077,548
19 Jan 202415.1315.5214.6415.5215.521,748,782
18 Jan 202416.1116.3415.0715.1315.131,533,444
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...