DCR-USD - Decred USD

CCC - CoinMarketCap. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 06, 2020	11.77	12.70	11.75	12.64	12.64	82,760,642
Apr 05, 2020	12.00	12.21	11.66	11.77	11.77	79,527,027
Apr 04, 2020	11.71	12.08	11.56	12.00	12.00	63,443,931
Apr 03, 2020	11.79	12.03	11.48	11.71	11.71	76,311,405
Apr 02, 2020	11.49	12.17	11.38	11.79	11.79	73,224,101
Apr 01, 2020	11.52	11.52	11.02	11.51	11.51	62,689,224
Mar 31, 2020	11.04	11.75	11.04	11.52	11.52	72,722,700
Mar 30, 2020	10.10	11.20	10.10	11.08	11.08	63,517,133
Mar 29, 2020	10.92	11.03	10.06	10.12	10.12	63,781,791
Mar 28, 2020	11.44	11.44	10.65	10.92	10.92	70,777,732
Mar 27, 2020	11.69	12.50	11.42	11.42	11.42	74,121,333
Mar 26, 2020	12.01	12.07	11.37	11.68	11.68	48,252,323
Mar 25, 2020	11.72	12.01	11.19	12.01	12.01	64,059,585
Mar 24, 2020	11.74	11.87	11.26	11.71	11.71	84,761,758
Mar 23, 2020	11.45	11.77	10.72	11.77	11.77	55,173,331
Mar 22, 2020	10.81	13.42	10.79	11.45	11.45	71,635,182
Mar 21, 2020	11.21	11.30	10.49	10.80	10.80	76,233,682
Mar 20, 2020	11.80	12.85	10.24	11.20	11.20	81,791,298
Mar 19, 2020	9.72	12.11	9.68	11.81	11.81	81,944,128
Mar 18, 2020	9.33	9.96	9.24	9.74	9.74	76,570,940
Mar 17, 2020	9.29	9.83	9.17	9.37	9.37	60,847,577
Mar 16, 2020	11.07	11.11	8.62	9.29	9.29	58,045,843
Mar 15, 2020	10.71	12.22	10.65	11.07	11.07	61,021,316
Mar 14, 2020	10.59	11.66	10.25	10.71	10.71	60,451,433
Mar 13, 2020	9.51	11.20	7.66	10.56	10.56	91,894,419
Mar 12, 2020	15.83	15.86	9.46	9.50	9.50	75,438,953
Mar 11, 2020	16.36	16.65	15.36	15.83	15.83	81,917,817
Mar 10, 2020	15.75	16.83	15.74	16.36	16.36	102,530,643
Mar 09, 2020	16.43	16.75	15.24	15.73	15.73	75,749,982
Mar 08, 2020	18.53	18.53	16.43	16.44	16.44	73,434,901
Mar 07, 2020	18.87	19.44	18.42	18.52	18.52	58,314,931
Mar 06, 2020	19.09	19.10	18.73	18.87	18.87	76,599,090
Mar 05, 2020	19.09	19.85	18.91	19.09	19.09	67,632,719
Mar 04, 2020	18.52	19.16	18.41	19.09	19.09	97,374,445
Mar 03, 2020	18.18	18.54	17.87	18.53	18.53	105,553,527
Mar 02, 2020	17.18	18.29	17.04	18.19	18.19	112,760,509
Mar 01, 2020	17.36	17.73	16.99	17.13	17.13	100,508,581
Feb 29, 2020	17.11	17.73	17.11	17.36	17.36	102,290,963
Feb 28, 2020	17.94	18.15	16.60	17.14	17.14	111,435,041
Feb 27, 2020	18.61	18.61	17.52	17.90	17.90	111,293,382
Feb 26, 2020	20.03	20.09	16.99	18.61	18.61	121,374,024
Feb 25, 2020	21.53	21.57	19.83	20.02	20.02	117,531,140
Feb 24, 2020	21.82	22.34	21.03	21.53	21.53	126,258,644
Feb 23, 2020	20.82	21.85	20.73	21.77	21.77	122,469,978
Feb 22, 2020	20.04	20.97	19.95	20.84	20.84	113,732,206
Feb 21, 2020	20.30	20.69	19.98	20.04	20.04	22,677,142
Feb 20, 2020	19.35	20.41	19.20	20.31	20.31	32,639,577
Feb 19, 2020	21.10	21.30	19.20	19.35	19.35	48,253,102
Feb 18, 2020	20.01	21.65	19.76	21.10	21.10	113,849,490
Feb 17, 2020	21.15	21.31	18.78	20.00	20.00	106,375,829
Feb 16, 2020	21.36	22.63	20.69	21.11	21.11	113,367,489
Feb 15, 2020	23.67	23.82	21.26	21.34	21.34	118,833,384
Feb 14, 2020	24.68	24.69	23.02	23.67	23.67	126,824,446
Feb 13, 2020	22.58	24.82	22.38	24.69	24.69	137,466,194
Feb 12, 2020	21.62	22.76	21.58	22.58	22.58	128,289,268
Feb 11, 2020	21.13	21.89	20.49	21.63	21.63	95,491,918
Feb 10, 2020	21.65	21.73	20.66	21.13	21.13	121,024,199
Feb 09, 2020	20.98	21.65	20.75	21.64	21.64	112,752,293
Feb 08, 2020	21.60	21.63	20.98	20.98	20.98	108,402,385
Feb 07, 2020	21.23	21.90	21.08	21.57	21.57	114,138,032
Feb 06, 2020	20.42	21.56	20.25	21.23	21.23	102,367,818
Feb 05, 2020	19.52	20.62	19.25	20.44	20.44	125,867,567
Feb 04, 2020	19.54	19.71	19.32	19.55	19.55	101,149,137
Feb 03, 2020	19.33	19.61	19.04	19.53	19.53	111,148,756
Feb 02, 2020	18.95	19.58	18.83	19.33	19.33	108,845,243
Feb 01, 2020	18.73	19.18	18.73	18.96	18.96	88,687,090
Jan 31, 2020	19.50	19.71	18.48	18.73	18.73	97,448,923
Jan 30, 2020	19.03	19.54	18.48	19.51	19.51	105,984,192
Jan 29, 2020	19.12	19.72	18.86	19.05	19.05	106,965,638
Jan 28, 2020	18.61	19.14	18.28	19.09	19.09	100,197,821
Jan 27, 2020	18.10	18.76	17.97	18.61	18.61	96,983,798
Jan 26, 2020	17.51	18.08	17.42	18.08	18.08	89,611,201
Jan 25, 2020	17.60	17.60	17.10	17.51	17.51	74,066,602
Jan 24, 2020	17.49	18.10	17.16	17.61	17.61	84,913,228
Jan 23, 2020	18.83	18.87	17.17	17.47	17.47	91,999,445
Jan 22, 2020	19.25	19.30	18.67	18.82	18.82	88,984,141
Jan 21, 2020	19.03	19.70	19.00	19.27	19.27	95,541,969
Jan 20, 2020	19.06	19.17	18.28	19.04	19.04	92,097,197
Jan 19, 2020	19.94	20.10	18.34	19.07	19.07	100,124,445
Jan 18, 2020	20.53	20.77	19.91	19.96	19.96	102,802,784
Jan 17, 2020	20.47	21.23	19.85	20.56	20.56	113,610,583
Jan 16, 2020	18.78	23.23	17.71	20.55	20.55	127,076,576
Jan 15, 2020	17.72	18.78	17.41	18.78	18.78	113,001,462
Jan 14, 2020	16.23	17.87	16.16	17.75	17.75	84,227,532
Jan 13, 2020	17.01	17.12	16.02	16.22	16.22	70,307,180
Jan 12, 2020	16.79	17.39	16.67	17.01	17.01	89,837,602
Jan 11, 2020	16.55	16.97	16.05	16.79	16.79	95,108,860
Jan 10, 2020	16.47	16.90	16.18	16.53	16.53	30,899,899
Jan 09, 2020	16.92	16.93	16.22	16.47	16.47	6,168,702
Jan 08, 2020	17.22	17.56	16.75	16.92	16.92	7,410,832
Jan 07, 2020	18.70	18.96	17.07	17.30	17.30	6,366,099
Jan 06, 2020	17.78	18.71	17.78	18.71	18.71	5,103,992
Jan 05, 2020	17.49	18.07	17.49	17.78	17.78	4,925,028
Jan 04, 2020	17.28	17.56	17.21	17.49	17.49	4,561,616
Jan 03, 2020	16.37	17.44	16.30	17.28	17.28	5,865,678
Jan 02, 2020	16.93	16.95	16.17	16.37	16.37	4,163,466
Jan 01, 2020	16.81	16.99	16.72	16.92	16.92	4,752,930
Dec 31, 2019	16.51	17.10	16.38	16.80	16.80	5,283,327
Dec 30, 2019	16.58	16.95	16.31	16.50	16.50	5,275,816
Dec 29, 2019	16.60	16.96	16.39	16.58	16.58	5,096,496
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...