Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

DCREUR

Decred
21.16
-0.840 (-3.82%)
Real-Time

DCREUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 29 2023 21.90 -0.010 -0.05% 21.91 22.19 21.40 652.00
Jan 28 2023 21.91 0.270 1.25% 21.64 22.33 21.64 932.00
Jan 27 2023 21.64 -0.040 -0.18% 21.68 21.92 21.25 309.00
Jan 26 2023 21.68 -0.240 -1.09% 21.92 22.55 21.67 729.00
Jan 25 2023 21.92 0.600 2.81% 21.27 22.26 21.19 1,177.00
Jan 24 2023 21.32 -0.500 -2.29% 21.83 22.59 21.21 806.00
Jan 23 2023 21.82 0.800 3.81% 21.15 22.85 21.00 2,698.00
Jan 22 2023 21.02 -0.050 -0.24% 21.07 21.63 20.75 826.00
Jan 21 2023 21.07 -0.770 -3.53% 21.82 22.32 21.07 2,391.00
Jan 20 2023 21.84 2.27 11.60% 19.57 22.07 19.33 1,732.00
Jan 19 2023 19.57 0.460 2.41% 19.11 19.60 19.04 675.00
Jan 18 2023 19.11 -1.24 -6.09% 20.39 20.55 18.90 1,289.00
Jan 17 2023 20.35 -0.040 -0.20% 20.40 20.52 20.00 385.00
Jan 16 2023 20.39 0.460 2.31% 19.84 21.13 19.66 2,059.00
Jan 15 2023 19.93 -0.160 -0.80% 20.23 20.29 19.07 1,496.00
Jan 14 2023 20.09 1.02 5.35% 19.07 20.70 19.07 2,211.00
Jan 13 2023 19.07 0.450 2.42% 18.47 19.22 18.36 1,101.00
Jan 12 2023 18.62 0.290 1.58% 18.47 19.55 17.98 1,442.00
Jan 11 2023 18.33 0.100 0.55% 18.10 18.45 17.69 659.00
Jan 10 2023 18.23 0.050 0.28% 17.84 18.45 17.84 740.00
Jan 09 2023 18.18 0.390 2.19% 17.93 18.66 17.67 1,746.00
Jan 08 2023 17.79 0.290 1.66% 17.39 17.79 17.35 376.00
Jan 07 2023 17.50 0.040 0.23% 17.46 17.66 17.37 182.00
Jan 06 2023 17.46 -0.390 -2.18% 17.74 17.88 17.35 298.00
Jan 05 2023 17.85 0.210 1.19% 17.74 17.85 17.61 248.00
Jan 04 2023 17.64 0.010 0.06% 17.70 17.98 17.49 1,031.00
Jan 03 2023 17.63 -0.280 -1.56% 17.91 18.22 17.50 591.00
Jan 02 2023 17.91 0.730 4.25% 17.20 18.00 17.20 284.00
Jan 01 2023 17.18 0.040 0.23% 17.14 17.31 17.07 215.00
Dec 31 2022 17.14 -0.150 -0.87% 17.29 17.50 17.08 591.00
Dec 30 2022 17.29 -0.140 -0.80% 17.59 17.73 17.09 225.00
Dec 29 2022 17.43 -0.220 -1.25% 17.65 18.08 17.41 482.00
Dec 28 2022 17.65 -0.640 -3.50% 18.15 18.24 17.55 218.00
Dec 27 2022 18.29 0.180 0.99% 18.11 18.29 18.00 400.00
Dec 26 2022 18.11 -0.250 -1.36% 18.27 18.39 18.11 459.00
Dec 25 2022 18.36 0.250 1.38% 18.11 18.38 18.06 176.00
Dec 24 2022 18.11 -0.110 -0.60% 18.22 18.44 18.00 239.00
Dec 23 2022 18.22 -0.110 -0.60% 18.33 18.50 18.10 490.00
Dec 22 2022 18.33 0.030 0.16% 18.22 18.80 18.01 315.00
Dec 21 2022 18.30 0.080 0.44% 18.22 19.65 17.97 7,276.00
Dec 20 2022 18.22 0.780 4.47% 17.44 18.50 17.44 730.00
Dec 19 2022 17.44 -1.04 -5.63% 18.37 18.45 17.41 859.00
Dec 18 2022 18.48 0.290 1.59% 18.78 18.80 18.24 557.00
Dec 17 2022 18.19 -0.180 -0.98% 18.37 18.52 17.97 279.00
Dec 16 2022 18.37 -2.10 -10.26% 20.54 21.67 18.35 3,604.00
Dec 15 2022 20.47 0.780 3.96% 19.69 22.29 19.67 11,572.00
Dec 14 2022 19.69 -0.200 -1.01% 19.89 19.98 19.55 217.00
Dec 13 2022 19.89 0.210 1.07% 20.20 20.20 19.41 819.00
Dec 12 2022 19.68 -0.580 -2.86% 20.04 20.04 19.50 72.00
Dec 11 2022 20.26 -0.160 -0.78% 20.42 20.79 20.17 476.00
Dec 10 2022 20.42 0.430 2.15% 19.99 22.00 19.99 2,667.00
Dec 09 2022 19.99 0.200 1.01% 19.79 20.76 19.79 1,209.00
Dec 08 2022 19.79 0.070 0.35% 20.40 20.40 19.39 313.00
Dec 07 2022 19.72 -0.680 -3.33% 20.40 20.45 19.54 483.00
Dec 06 2022 20.40 0.040 0.20% 20.36 20.77 19.88 641.00
Dec 05 2022 20.36 0.010 0.05% 20.48 22.03 20.29 3,259.00
Dec 04 2022 20.35 0.730 3.72% 19.62 20.38 19.60 348.00
Dec 03 2022 19.62 -1.10 -5.31% 20.83 20.89 19.62 1,235.00
Dec 02 2022 20.72 0.630 3.14% 19.34 23.41 19.34 4,263.00
Dec 01 2022 20.09 0.630 3.24% 19.36 20.42 19.22 928.00
Nov 30 2022 19.46 0.120 0.62% 19.34 20.95 19.00 1,768.00
Nov 29 2022 19.34 0.570 3.04% 18.77 23.11 18.63 8,445.00
Nov 28 2022 18.77 -0.210 -1.11% 18.98 19.07 18.14 580.00
Nov 27 2022 18.98 -0.340 -1.76% 19.32 19.55 18.98 334.00
Nov 26 2022 19.32 0.240 1.26% 19.08 19.94 19.07 441.00
Nov 25 2022 19.08 -0.470 -2.40% 19.55 19.55 18.87 244.00
Nov 24 2022 19.55 -0.520 -2.59% 19.98 20.28 19.16 786.00
Nov 23 2022 20.07 1.34 7.15% 18.73 22.27 18.73 10,326.00
Nov 22 2022 18.73 0.590 3.25% 18.14 19.20 17.73 176.00
Nov 21 2022 18.14 0.060 0.33% 18.01 18.48 17.83 632.00
Nov 20 2022 18.08 -0.710 -3.78% 18.79 19.16 18.08 1,762.00
Nov 19 2022 18.79 -0.100 -0.53% 18.89 19.21 18.34 1,394.00
Nov 18 2022 18.89 -0.010 -0.05% 18.63 19.12 18.60 752.00
Nov 17 2022 18.90 -0.620 -3.18% 19.73 19.79 18.61 3,146.00
Nov 16 2022 19.52 0.870 4.66% 18.65 21.37 18.64 10,482.00
Nov 15 2022 18.65 -0.060 -0.32% 18.71 19.48 18.58 2,114.00
Nov 14 2022 18.71 -0.020 -0.11% 18.55 19.66 17.92 437.00
Nov 13 2022 18.73 -0.840 -4.29% 19.57 19.68 18.73 618.00
Nov 12 2022 19.57 -0.520 -2.59% 23.25 23.25 19.00 1,401.00
Nov 11 2022 20.09 -1.98 -8.97% 23.25 23.25 19.26 886.00
Nov 10 2022 22.07 1.14 5.45% 23.25 23.25 19.26 2,671.00
Nov 09 2022 20.93 -2.35 -10.09% 23.25 23.72 20.93 1,700.00
Nov 08 2022 23.28 -3.46 -12.94% 26.97 26.97 23.00 2,007.00
Nov 07 2022 26.74 -0.880 -3.19% 27.32 27.70 26.74 1,884.00
Nov 06 2022 27.62 -0.360 -1.29% 27.98 28.15 27.62 625.00
Nov 05 2022 27.98 -0.360 -1.27% 28.26 29.00 27.98 2,084.00
Nov 04 2022 28.34 0.780 2.83% 27.71 28.86 27.69 912.00
Nov 03 2022 27.56 0.430 1.58% 27.13 28.38 27.04 1,224.00
Nov 02 2022 27.13 -0.120 -0.44% 27.62 27.77 26.86 1,383.00
Nov 01 2022 27.25 -0.370 -1.34% 27.62 27.79 27.06 443.00