Canada markets close in 4 hours 56 minutes

Decred CAD (DCR-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
27.89+1.83 (+7.01%)
As of 03:03PM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202426.8127.9226.0627.8927.892,818,738
May 01, 202428.5228.8025.5426.7326.732,969,549
Apr 30, 202427.9128.6327.2228.5228.522,564,875
Apr 29, 202428.7929.4127.8427.9127.912,258,573
Apr 28, 202428.5829.0228.0828.7928.792,782,570
Apr 27, 202430.9130.9728.5128.5828.584,780,998
Apr 26, 202431.4331.6829.9830.9130.914,771,677
Apr 25, 202431.7233.3231.0431.4331.435,303,417
Apr 24, 202431.4932.6531.0731.7231.725,313,258
Apr 23, 202430.7431.9430.5031.4931.494,684,461
Apr 22, 202431.0731.7130.5830.7430.744,203,802
Apr 21, 202428.8431.4128.6431.0731.073,579,121
Apr 20, 202428.3329.6226.5828.8428.843,322,144
Apr 19, 202427.7528.7027.0528.3328.333,130,385
Apr 18, 202428.1228.5926.7527.7527.753,881,337
Apr 17, 202426.9428.3926.2928.1228.123,430,442
Apr 16, 202428.0629.7426.3026.9426.943,513,741
Apr 15, 202426.0428.0825.6628.0628.063,324,423
Apr 14, 202429.1829.7025.6926.0426.043,728,264
Apr 13, 202432.0233.3528.3629.1729.174,196,049
Apr 12, 202433.7833.9331.8932.0232.023,538,667
Apr 11, 202434.5535.0033.2533.7833.783,829,363
Apr 10, 202435.2135.5033.7234.5534.554,252,894
Apr 09, 202436.4336.9934.9235.2135.219,139,764
Apr 08, 202432.4040.0832.3336.5436.5427,831,373
Apr 07, 202431.6432.4931.5532.4032.402,136,388
Apr 06, 202432.4332.4630.8131.6431.642,233,020
Apr 05, 202431.2232.9330.4332.4332.432,158,886
Apr 04, 202432.3933.6030.9531.2131.213,861,038
Apr 03, 202436.1436.1531.9332.3932.393,973,366
Apr 02, 202438.6238.6234.9336.1436.143,892,169
Apr 01, 202437.4639.2837.1938.6238.623,451,661
Mar 31, 202439.1339.9237.2937.5037.505,580,271
Mar 30, 202437.8739.4736.8339.1739.175,693,180
Mar 29, 202436.7838.4636.4837.8737.873,686,560
Mar 28, 202437.6238.6736.4436.7536.755,234,608
Mar 27, 202436.4139.1836.4137.6237.625,252,046
Mar 26, 202435.2436.8235.0136.4136.414,197,155
Mar 25, 202434.7235.7733.7035.2435.243,528,948
Mar 24, 202434.0235.8733.7334.7234.725,027,247
Mar 23, 202434.4541.1233.3734.0234.0219,011,138
Mar 22, 202433.2435.0632.5034.4534.455,264,116
Mar 21, 202430.6633.6729.4133.2433.244,916,445
Mar 20, 202434.3434.6428.9030.6130.617,538,658
Mar 19, 202435.4836.2733.6134.3434.346,691,699
Mar 18, 202433.1536.1131.6535.4835.486,030,342
Mar 17, 202438.0538.7432.7933.1533.157,389,973
Mar 16, 202440.3640.5635.5238.1138.1110,365,502
Mar 15, 202441.9442.7838.1540.3640.3610,584,094
Mar 14, 202441.1643.8640.2641.9641.9612,837,520
Mar 13, 202438.9141.4237.8741.1641.1614,709,517
Mar 12, 202436.9139.6335.4838.9138.917,119,466
Mar 11, 202438.2939.1636.1336.9036.906,231,028
Mar 10, 202435.9638.4235.3238.2938.297,228,758
Mar 09, 202434.5836.0633.6235.9635.968,876,458
Mar 08, 202433.1534.7932.2934.5834.584,656,739
Mar 07, 202431.0933.9730.2933.1533.154,283,090
Mar 06, 202433.7335.1329.3231.0931.096,663,848
Mar 05, 202434.9935.3132.8133.8133.817,150,152
Mar 04, 202433.4035.8832.5135.1635.1610,400,161
Mar 03, 202430.5034.2828.6733.3733.3711,008,346
Mar 02, 202428.5030.5027.4530.4530.455,132,325
Mar 01, 202428.8729.7328.1828.4928.493,972,482
Feb 29, 202429.4530.0427.9328.8828.885,169,818
Feb 28, 202428.5131.3028.3129.4229.427,177,176
Feb 27, 202428.0828.5126.6828.5128.514,067,553
Feb 26, 202427.8229.4127.0928.1128.115,479,194
Feb 25, 202425.2729.2024.7327.8227.8214,649,811
Feb 24, 202424.3926.5723.8625.1825.1811,140,694
Feb 23, 202423.6524.5223.1824.3824.382,642,764
Feb 22, 202424.4724.6522.9923.6423.642,037,785
Feb 21, 202424.5625.0323.7924.4724.472,854,364
Feb 20, 202424.3424.8323.9124.5624.562,389,271
Feb 19, 202423.6825.0123.6424.3224.322,921,222
Feb 18, 202423.4424.4522.5423.7123.713,919,823
Feb 17, 202423.5625.5323.0223.3923.396,345,728
Feb 16, 202422.4823.7322.4723.5323.533,717,248
Feb 15, 202421.9422.8021.9122.4822.483,277,827
Feb 14, 202422.3622.4121.6921.9421.942,840,718
Feb 13, 202421.7322.6021.1822.3322.333,003,832
Feb 12, 202422.2322.6821.6621.7321.732,625,754
Feb 11, 202422.2123.0121.6822.2622.263,151,105
Feb 10, 202421.3223.1421.3222.2122.213,908,517
Feb 09, 202421.1621.6121.0821.3521.352,145,945
Feb 08, 202421.0421.2220.7121.1621.162,100,970
Feb 07, 202421.3821.6820.9521.0221.022,630,655
Feb 06, 202421.7322.7821.1821.3721.374,776,854
Feb 05, 202420.7823.7720.5821.7321.7311,126,297
Feb 04, 202421.5921.6820.6920.7920.791,906,081
Feb 03, 202421.0621.6820.8521.5821.581,834,957
Feb 02, 202421.2221.3120.5221.0721.072,508,947
Feb 01, 202422.3623.0220.8921.2221.225,931,034
Jan 31, 202422.9725.8621.8922.3922.3914,503,491
Jan 30, 202422.8423.3921.8222.9722.976,651,770
Jan 29, 202424.6525.9322.5722.8622.8619,431,520
Jan 28, 202419.7830.1219.7124.7624.7673,604,427
Jan 27, 202419.0719.9118.9219.7719.771,857,624
Jan 26, 202419.3619.3718.8519.0719.071,263,907
Jan 25, 202419.0119.3218.6619.3619.361,691,189
Jan 24, 202419.1719.4718.4919.0119.012,121,265
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...