Canada markets closed

Decentr USD (DEC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.007291+0.000386 (+5.60%)
As of 11:20PM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 20240.0069440.0079610.0068930.0072910.007291152,073
May 03, 20240.0073400.0073710.0061210.0069440.006944146,031
May 02, 20240.0069010.0102220.0068820.0073400.007340124,750
May 01, 20240.0075040.0075580.0066890.0069010.006901136,647
Apr 30, 20240.0081380.0083360.0074780.0075040.007504129,840
Apr 29, 20240.0081690.0091280.0078860.0081380.008138143,785
Apr 28, 20240.0081250.0082130.0081130.0081690.008169139,769
Apr 27, 20240.0094890.0095900.0080550.0081250.008125150,253
Apr 26, 20240.0100880.0101520.0093960.0094890.009489140,374
Apr 25, 20240.0102070.0108840.0097850.0100880.010088139,037
Apr 24, 20240.0098810.0120880.0098810.0102070.010207149,044
Apr 23, 20240.0089330.0099510.0089130.0098810.009881161,321
Apr 22, 20240.0089930.0089970.0089100.0089330.008933144,293
Apr 21, 20240.0082750.0100440.0072240.0089930.008993162,581
Apr 20, 20240.0081840.0083150.0081020.0082750.008275146,746
Apr 19, 20240.0072340.0082460.0068770.0081840.008184154,656
Apr 18, 20240.0073910.0089560.0069120.0072340.007234142,822
Apr 17, 20240.0073630.0074200.0073390.0073910.007391144,493
Apr 16, 20240.0076620.0078930.0068510.0073630.007363149,290
Apr 15, 20240.0079000.0079000.0076510.0076620.007662146,292
Apr 14, 20240.0076090.0083340.0073670.0079000.007900152,816
Apr 13, 20240.0084130.0090140.0074890.0076090.007609145,051
Apr 12, 20240.0100530.0101310.0082520.0084130.008413139,531
Apr 11, 20240.0094600.0109910.0084200.0100530.010053158,853
Apr 10, 20240.0093960.0094940.0093950.0094600.009460148,544
Apr 09, 20240.0093590.0094880.0092690.0093960.009396143,678
Apr 08, 20240.0093300.0093730.0092590.0093590.009359142,474
Apr 07, 20240.0091120.0093620.0091010.0093300.009330142,702
Apr 06, 20240.0089130.0092240.0089110.0091120.009112145,135
Apr 05, 20240.0098720.0098720.0089100.0089130.008913137,458
Apr 04, 20240.0091030.0113330.0089990.0098720.009872147,610
Apr 03, 20240.0091530.0091750.0090880.0091030.009103143,889
Apr 02, 20240.0095350.0095650.0088700.0091530.009153125,659
Apr 01, 20240.0092410.0095640.0090760.0095350.009535151,913
Mar 31, 20240.0091660.0101320.0090900.0092410.009241145,947
Mar 30, 20240.0096450.0101380.0089940.0091660.009166137,170
Mar 29, 20240.0096100.0100910.0095290.0096450.009645154,221
Mar 28, 20240.0091970.0119970.0091730.0096100.009610154,725
Mar 27, 20240.0092590.0110910.0080090.0091970.009197159,748
Mar 26, 20240.0093020.0093640.0091790.0092590.009259138,116
Mar 25, 20240.0093020.0093560.0092420.0093020.009302142,494
Mar 24, 20240.0094730.0096420.0092700.0093020.009302149,041
Mar 23, 20240.0097420.0097530.0093890.0094730.009473142,606
Mar 22, 20240.0093880.0101380.0093880.0097420.009742141,837
Mar 21, 20240.0098750.0104850.0091430.0093880.009388132,895
Mar 20, 20240.0093670.0104970.0093060.0098750.009875146,596
Mar 19, 20240.0096190.0101840.0092750.0093670.009367142,755
Mar 18, 20240.0103730.0105340.0094590.0096190.009619136,193
Mar 17, 20240.0096460.0118440.0090950.0103730.010373151,211
Mar 16, 20240.0108110.0108900.0095790.0096460.009646129,095
Mar 15, 20240.0116670.0116970.0108000.0108110.010811138,349
Mar 14, 20240.0125270.0126980.0112630.0116670.011667143,549
Mar 13, 20240.0131720.0162570.0105780.0125270.012527161,544
Mar 12, 20240.0126820.0133450.0115500.0131720.013172137,198
Mar 11, 20240.0130620.0131680.0117800.0126820.012682129,799
Mar 10, 20240.0134080.0134210.0120090.0130620.013062146,582
Mar 09, 20240.0133690.0135480.0133690.0134080.013408143,402
Mar 08, 20240.0133610.0134980.0133430.0133690.013369142,483
Mar 07, 20240.0144560.0148880.0133600.0133610.013361135,807
Mar 06, 20240.0138570.0144570.0115460.0144560.014456147,368
Mar 05, 20240.0138590.0140180.0133590.0138570.013857149,581
Mar 04, 20240.0148180.0149180.0133970.0138590.013859132,997
Mar 03, 20240.0155910.0166850.0141860.0148180.014818139,925
Mar 02, 20240.0153610.0156790.0147860.0155910.015591142,605
Mar 01, 20240.0157870.0162740.0146760.0153610.015361135,932
Feb 29, 20240.0165060.0169270.0153050.0157870.015787139,666
Feb 28, 20240.0164450.0169980.0137780.0165060.016506150,100
Feb 27, 20240.0157800.0166680.0155770.0164450.016445142,260
Feb 26, 20240.0156300.0161620.0154080.0157800.015780140,361
Feb 25, 20240.0144900.0163680.0144900.0156300.015630150,838
Feb 24, 20240.0144890.0148380.0138090.0144900.014490147,336
Feb 23, 20240.0124320.0153560.0123950.0144890.014489166,067
Feb 22, 20240.0106900.0127170.0103290.0124320.012432171,612
Feb 21, 20240.0099400.0112320.0099400.0106900.010690146,546
Feb 20, 20240.0104680.0111420.0085810.0099400.009940111,106
Feb 19, 20240.0109100.0109520.0103720.0104680.010468141,325
Feb 18, 20240.0107230.0109550.0104800.0109100.010910142,958
Feb 17, 20240.0106880.0107650.0106690.0107230.010723140,675
Feb 16, 20240.0113110.0113630.0106720.0106880.010688144,547
Feb 15, 20240.0099490.0116720.0097430.0113110.011311154,804
Feb 14, 20240.0100660.0101070.0095050.0099490.009949142,963
Feb 13, 20240.0097120.0105770.0089940.0100660.010066153,649
Feb 12, 20240.0095730.0108240.0085490.0097120.009712149,714
Feb 11, 20240.0095630.0099460.0095030.0095730.009573137,558
Feb 10, 20240.0105360.0105880.0092920.0095630.009563135,515
Feb 09, 20240.0093710.0106080.0092610.0105360.010536146,559
Feb 08, 20240.0104570.0107050.0093710.0093710.009371124,753
Feb 07, 20240.0100390.0108380.0096190.0104570.010457145,451
Feb 06, 20240.0096280.0103490.0092700.0100390.010039152,506
Feb 05, 20240.0102260.0105800.0095390.0096280.009628135,967
Feb 04, 20240.0105280.0107670.0097750.0102260.010226141,311
Feb 03, 20240.0101580.0106390.0101560.0105280.010528137,065
Feb 02, 20240.0107290.0107630.0100660.0101580.010158171,193
Feb 01, 20240.0104040.0110910.0100360.0107290.010729212,034
Jan 31, 20240.0110910.0110980.0098050.0104040.010404109,796
Jan 30, 20240.0110000.0111020.0109770.0110910.011091103,158
Jan 29, 20240.0111290.0128580.0105000.0110000.011000195,194
Jan 28, 20240.0131010.0131120.0107600.0111290.011129161,615
Jan 27, 20240.0130690.0131120.0129880.0131010.013101195,162
Jan 26, 20240.0129750.0131980.0128820.0130690.013069191,122
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...