ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

DCRBTC Decred

0.000306
0.00000900 (3.03%)
19:42:52 - Realtime Data

DCRBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.00030600 0.00000900 3.03% 0.00029700 0.00030800 0.00029300 297.00
May 30 2024 0.00029700 -0.00000400 -1.33% 0.00030100 0.00030600 0.00029200 352.00
May 29 2024 0.00030100 0.00000000 0.00% 0.00030100 0.00030900 0.00029700 298.00
May 28 2024 0.00030100 -0.00000400 -1.31% 0.00030500 0.00030600 0.00029400 331.00
May 27 2024 0.00030500 -0.00000700 -2.24% 0.00031200 0.00031500 0.00030400 301.00
May 26 2024 0.00031200 0.00001500 5.05% 0.00029800 0.00031200 0.00029500 300.00
May 25 2024 0.00029700 0.00000400 1.37% 0.00029400 0.00030400 0.00029300 353.00
May 24 2024 0.00029300 -0.00000700 -2.33% 0.00029900 0.00030500 0.00029000 333.00
May 23 2024 0.00030000 -0.00000600 -1.96% 0.00030700 0.00031100 0.00029600 413.00
May 22 2024 0.00030600 -0.00000100 -0.33% 0.00030900 0.00031000 0.00030000 350.00
May 21 2024 0.00030700 0.00001000 3.37% 0.00029700 0.00031100 0.00029500 345.00
May 20 2024 0.00029700 0.00000600 2.06% 0.00029100 0.00030400 0.00028600 481.00
May 19 2024 0.00029100 -0.00001900 -6.13% 0.00031000 0.00031000 0.00029100 463.00
May 18 2024 0.00031000 -0.00000100 -0.32% 0.00031000 0.00031900 0.00030800 392.00
May 17 2024 0.00031100 0.00000700 2.30% 0.00030800 0.00031400 0.00030100 419.00
May 16 2024 0.00030400 0.00000500 1.67% 0.00029800 0.00031200 0.00029700 434.00
May 15 2024 0.00029900 0.00000900 3.10% 0.00028800 0.00030100 0.00028700 607.00
May 14 2024 0.00029000 -0.00000400 -1.36% 0.00029300 0.00029700 0.00028600 424.00
May 13 2024 0.00029400 -0.00001100 -3.61% 0.00030500 0.00030700 0.00029200 566.00
May 12 2024 0.00030500 -0.00000800 -2.56% 0.00031200 0.00031600 0.00030400 448.00
May 11 2024 0.00031300 -0.00000200 -0.63% 0.00031500 0.00035100 0.00031200 536.00
May 10 2024 0.00031500 -0.00000400 -1.25% 0.00031900 0.00032600 0.00031000 433.00
May 09 2024 0.00031900 -0.00001100 -3.33% 0.00033100 0.00033100 0.00031500 512.00
May 08 2024 0.00033000 -0.00001000 -2.94% 0.00033900 0.00034000 0.00032900 375.00
May 07 2024 0.00034000 0.00000200 0.59% 0.00033800 0.00034500 0.00033400 445.00
May 06 2024 0.00033800 0.00000200 0.60% 0.00033600 0.00034400 0.00033300 463.00
May 05 2024 0.00033600 0.00000000 0.00% 0.00033600 0.00033900 0.00032900 413.00
May 04 2024 0.00033600 -0.00000800 -2.33% 0.00033900 0.00034500 0.00033400 417.00
May 03 2024 0.00034400 -0.00000500 -1.43% 0.00035200 0.00035400 0.00033900 415.00
May 02 2024 0.00034900 0.00001500 4.49% 0.00033400 0.00035600 0.00033100 443.00
May 01 2024 0.00033400 0.00001600 5.03% 0.00032000 0.00033500 0.00031700 590.00
Apr 30 2024 0.00031800 -0.00001000 -3.05% 0.00032700 0.00032800 0.00030700 496.00
Apr 29 2024 0.00032800 0.00000400 1.23% 0.00032300 0.00032900 0.00032100 386.00
Apr 28 2024 0.00032400 -0.00000700 -2.11% 0.00033100 0.00033600 0.00032400 398.00
Apr 27 2024 0.00033100 0.00000400 1.22% 0.00032700 0.00033400 0.00032700 421.00
Apr 26 2024 0.00032700 -0.00002200 -6.30% 0.00035000 0.00035000 0.00032600 381.00
Apr 25 2024 0.00034900 -0.00000700 -1.97% 0.00035600 0.00035800 0.00034300 354.00
Apr 24 2024 0.00035600 0.00000600 1.71% 0.00035000 0.00037000 0.00035000 509.00
Apr 23 2024 0.00035000 0.00000500 1.45% 0.00034200 0.00035800 0.00034200 595.00
Apr 22 2024 0.00034500 0.00000200 0.58% 0.00034300 0.00034900 0.00033700 403.00
Apr 21 2024 0.00034300 -0.00000600 -1.72% 0.00034800 0.00035300 0.00034100 540.00
Apr 20 2024 0.00034900 0.00002000 6.08% 0.00032800 0.00035100 0.00032700 392.00
Apr 19 2024 0.00032900 0.00000600 1.86% 0.00032400 0.00033400 0.00031800 689.00
Apr 18 2024 0.00032300 -0.00000600 -1.82% 0.00032800 0.00033100 0.00031900 496.00
Apr 17 2024 0.00032900 0.00000900 2.81% 0.00031900 0.00033300 0.00031400 588.00
Apr 16 2024 0.00032000 0.00001200 3.90% 0.00030800 0.00032200 0.00030400 579.00
Apr 15 2024 0.00030800 -0.00000200 -0.65% 0.00031000 0.00033000 0.00030300 492.00
Apr 14 2024 0.00031000 0.00001700 5.80% 0.00029300 0.00031100 0.00029200 445.00
Apr 13 2024 0.00029300 -0.00002200 -6.98% 0.00031500 0.00031800 0.00029300 480.00
Apr 12 2024 0.00031500 -0.00001800 -5.41% 0.00033300 0.00034200 0.00030700 492.00
Apr 11 2024 0.00033300 -0.00001700 -4.86% 0.00035000 0.00035100 0.00033200 266.00
Apr 10 2024 0.00035000 -0.00001900 -5.15% 0.00036900 0.00037400 0.00034800 343.00
Apr 09 2024 0.00036900 0.00000700 1.93% 0.00036100 0.00037400 0.00035800 320.00
Apr 08 2024 0.00036200 -0.00002500 -6.46% 0.00038300 0.00038900 0.00035900 459.00
Apr 07 2024 0.00038700 0.00004300 12.50% 0.00034500 0.00042500 0.00034400 599.00
Apr 06 2024 0.00034400 0.00000200 0.58% 0.00034100 0.00034800 0.00034000 392.00
Apr 05 2024 0.00034200 -0.00000600 -1.72% 0.00034800 0.00034800 0.00033900 422.00
Apr 04 2024 0.00034800 0.00000000 0.00% 0.00034800 0.00035500 0.00034500 355.00
Apr 03 2024 0.00034800 -0.00001600 -4.40% 0.00036400 0.00037200 0.00034800 419.00
Apr 02 2024 0.00036400 -0.00001600 -4.21% 0.00038100 0.00038600 0.00036000 380.00
Apr 01 2024 0.00038000 -0.00002100 -5.24% 0.00040000 0.00040000 0.00037600 276.00
Mar 31 2024 0.00040100 0.00000300 0.75% 0.00039800 0.00040700 0.00039300 290.00
Mar 30 2024 0.00039800 -0.00001800 -4.33% 0.00041400 0.00042300 0.00039600 298.00
Mar 29 2024 0.00041600 0.00002200 5.58% 0.00039500 0.00041800 0.00038700 370.00
Mar 28 2024 0.00039400 0.00000500 1.29% 0.00038900 0.00040000 0.00038400 464.00
Mar 27 2024 0.00038900 -0.00000600 -1.52% 0.00039600 0.00041100 0.00038800 547.00
Mar 26 2024 0.00039500 0.00001400 3.67% 0.00038400 0.00040600 0.00038300 484.00
Mar 25 2024 0.00038100 -0.00000300 -0.78% 0.00038600 0.00039700 0.00037700 504.00
Mar 24 2024 0.00038400 -0.00001500 -3.76% 0.00039800 0.00040700 0.00038100 530.00
Mar 23 2024 0.00039900 0.00000800 2.05% 0.00039200 0.00040300 0.00038600 606.00
Mar 22 2024 0.00039100 0.00000300 0.77% 0.00038800 0.00046800 0.00038100 661.00
Mar 21 2024 0.00038800 0.00002600 7.18% 0.00036200 0.00039500 0.00036000 613.00
Mar 20 2024 0.00036200 -0.00000200 -0.55% 0.00036300 0.00036800 0.00034600 788.00
Mar 19 2024 0.00036400 -0.00001300 -3.45% 0.00037500 0.00037700 0.00033700 805.00
Mar 18 2024 0.00037700 -0.00000500 -1.31% 0.00038300 0.00039800 0.00037100 785.00
Mar 17 2024 0.00038200 0.00001000 2.69% 0.00037400 0.00039000 0.00036100 804.00
Mar 16 2024 0.00037200 -0.00003000 -7.46% 0.00040500 0.00041500 0.00036600 770.00
Mar 15 2024 0.00040200 -0.00001500 -3.60% 0.00041800 0.00041800 0.00039400 629.00
Mar 14 2024 0.00041700 -0.00001200 -2.80% 0.00043000 0.00043500 0.00040200 604.00
Mar 13 2024 0.00042900 0.00000100 0.23% 0.00042700 0.00044500 0.00041500 1,001.00
Mar 12 2024 0.00042800 0.00003000 7.54% 0.00040100 0.00043100 0.00039800 783.00
Mar 11 2024 0.00039800 0.00000300 0.76% 0.00039500 0.00040600 0.00038600 541.00
Mar 10 2024 0.00039500 -0.00001800 -4.36% 0.00041300 0.00041800 0.00038700 521.00
Mar 09 2024 0.00041300 0.00002500 6.44% 0.00038700 0.00041500 0.00038300 557.00
Mar 08 2024 0.00038800 0.00000400 1.04% 0.00038300 0.00039800 0.00037400 646.00
Mar 07 2024 0.00038400 0.00001400 3.78% 0.00037000 0.00038500 0.00036100 584.00
Mar 06 2024 0.00037000 0.00001500 4.23% 0.00035600 0.00037800 0.00035200 687.00
Mar 05 2024 0.00035500 -0.00000900 -2.47% 0.00036400 0.00038300 0.00034800 791.00
Mar 04 2024 0.00036400 -0.00005400 -12.92% 0.00040600 0.00041400 0.00036200 641.00
Mar 03 2024 0.00041800 0.00002500 6.36% 0.00039700 0.00042000 0.00038600 723.00
Mar 02 2024 0.00039300 0.00003800 10.70% 0.00036000 0.00040800 0.00034000 789.00