Canada markets open in 55 minutes

Decred USD (DCR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
22.18-1.97 (-8.15%)
As of 12:32PM UTC. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202422.8723.1322.0022.1822.184,173,495
Apr 24, 202423.2124.3422.6422.9322.933,869,898
Apr 23, 202422.9823.8822.6823.2123.213,889,078
Apr 22, 202422.3723.3122.2322.9822.983,419,082
Apr 21, 202422.5923.0522.1622.3722.373,059,425
Apr 20, 202420.9722.8420.8222.5922.592,602,146
Apr 19, 202420.5721.5819.2620.9720.972,415,314
Apr 18, 202420.1520.8519.6420.5720.572,273,164
Apr 17, 202420.3520.7019.3620.1520.152,818,339
Apr 16, 202419.5420.5419.0620.3520.352,482,320
Apr 15, 202420.3921.6519.0719.5419.542,548,546
Apr 14, 202418.9020.4018.6220.3920.392,416,105
Apr 13, 202421.1821.5618.6518.9018.902,706,249
Apr 12, 202423.3924.2620.5821.1721.173,045,802
Apr 11, 202424.6824.7923.3023.3923.392,585,139
Apr 10, 202425.4625.8024.3024.6824.682,797,453
Apr 09, 202425.9426.1424.8025.4625.463,133,245
Apr 08, 202426.7827.2225.7125.9425.946,734,800
Apr 07, 202423.8429.4823.7926.8626.8620,457,401
Apr 06, 202423.2923.9123.2123.8423.841,571,971
Apr 05, 202423.9423.9622.7323.2923.291,643,195
Apr 04, 202423.0824.3522.5223.9423.941,593,951
Apr 03, 202423.8824.7522.8823.0823.082,854,837
Apr 02, 202426.6226.6323.5123.8823.882,929,185
Apr 01, 202428.5628.5625.7226.6226.622,867,407
Mar 31, 202427.7329.0027.5328.5628.562,552,543
Mar 30, 202428.9729.5527.6027.7627.764,130,627
Mar 29, 202427.9729.2227.1729.0029.004,214,205
Mar 28, 202427.0828.2826.8527.9727.972,723,211
Mar 27, 202427.7028.4626.8427.0527.053,853,020
Mar 26, 202426.8028.9026.8027.7027.703,866,848
Mar 25, 202425.8927.1025.7226.8026.803,089,392
Mar 24, 202425.4826.2524.7325.8925.892,592,493
Mar 23, 202424.9726.3324.7625.4825.483,689,587
Mar 22, 202425.4730.2924.4924.9724.9713,952,616
Mar 21, 202424.6725.9124.1325.4725.473,891,231
Mar 20, 202422.5924.9621.6924.6724.673,648,866
Mar 19, 202425.3725.5921.2922.5522.555,553,134
Mar 18, 202426.1926.7824.8225.3725.374,943,795
Mar 17, 202424.5026.6623.3926.1926.194,451,630
Mar 16, 202428.1228.6324.2424.5024.505,462,118
Mar 15, 202429.8229.9526.2328.1728.177,661,408
Mar 14, 202431.1431.7628.1829.8229.827,818,600
Mar 13, 202430.5132.5129.8831.1631.169,533,461
Mar 12, 202428.8730.7028.0530.5130.5110,901,227
Mar 11, 202427.3829.3926.3228.8728.875,282,483
Mar 10, 202428.3028.9526.7827.3727.374,622,027
Mar 09, 202426.5828.4026.1128.3028.305,343,750
Mar 08, 202425.7026.8124.9726.5826.586,562,272
Mar 07, 202424.5325.8523.9025.7025.703,461,405
Mar 06, 202422.8825.1422.3024.5324.533,169,600
Mar 05, 202424.8425.8621.5622.8822.884,903,295
Mar 04, 202425.8226.0524.1724.9024.905,266,670
Mar 03, 202424.5926.4723.9425.9425.947,674,557
Mar 02, 202422.4625.2521.1124.5824.588,107,189
Mar 01, 202421.0022.4620.2222.4322.433,779,744
Feb 29, 202421.2621.8920.7521.0021.002,927,715
Feb 28, 202421.7622.1820.5821.2721.273,807,487
Feb 27, 202421.1223.2020.9521.7421.745,303,968
Feb 26, 202420.7921.1219.7421.1221.123,012,603
Feb 25, 202420.6321.7820.0820.8020.804,055,358
Feb 24, 202418.7421.6518.3420.6320.6310,862,575
Feb 23, 202418.0919.6817.7018.6718.678,260,627
Feb 22, 202417.5218.1917.1918.0818.081,960,079
Feb 21, 202418.0918.2417.0117.5117.511,509,993
Feb 20, 202418.1918.5617.5918.0918.092,110,611
Feb 19, 202418.0618.4317.7218.1918.191,769,870
Feb 18, 202417.5618.5417.5318.0518.052,167,358
Feb 17, 202417.3718.1216.7117.5817.582,905,960
Feb 16, 202417.4918.9417.0717.3417.344,704,404
Feb 15, 202416.6017.6116.6017.4717.472,760,459
Feb 14, 202416.1716.8216.1516.6116.612,421,065
Feb 13, 202416.6116.6616.0416.1716.172,093,964
Feb 12, 202416.1516.8015.7316.5916.592,232,322
Feb 11, 202416.4816.8116.1016.1516.151,951,035
Feb 10, 202416.4717.0616.0716.5016.502,336,142
Feb 09, 202415.8417.2015.8416.4616.462,897,666
Feb 08, 202415.7216.0415.6615.8615.861,594,277
Feb 07, 202415.5915.7615.3615.7215.721,560,530
Feb 06, 202415.7816.0215.5115.5815.581,950,042
Feb 05, 202416.1316.9115.6515.7815.783,526,968
Feb 04, 202415.4217.6415.2716.1316.138,259,573
Feb 03, 202416.0216.0915.3615.4315.431,414,479
Feb 02, 202415.7416.0915.5116.0216.021,361,699
Feb 01, 202415.8015.9215.2815.7415.741,874,440
Jan 31, 202416.6817.1515.5515.8015.804,415,504
Jan 30, 202417.1319.2616.3216.7016.7010,822,007
Jan 29, 202416.9717.4116.2417.1217.124,959,584
Jan 28, 202418.3119.2616.7716.9916.9914,440,731
Jan 27, 202414.7022.3714.6518.3918.3954,677,731
Jan 26, 202414.1514.7914.0414.6914.691,380,261
Jan 25, 202414.3114.3213.9414.1514.15937,588
Jan 24, 202414.1314.3813.8514.3114.311,250,320
Jan 23, 202414.2214.4713.7314.1314.131,576,357
Jan 22, 202415.0915.2514.2114.2214.221,865,608
Jan 21, 202415.1715.5015.1015.1015.10936,650
Jan 20, 202415.5215.5314.9815.1615.161,077,548
Jan 19, 202415.1315.5214.6415.5215.521,748,782
Jan 18, 202416.1116.3415.0715.1315.131,533,444
Jan 17, 202416.5116.5615.9816.0816.081,326,925
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...