DCRUSDT

Decred
22.85
-0.078 (-0.340%)
Real-Time

DCRUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 22.93 -0.400 -1.69% 23.45 23.79 22.78 886.00
Feb 01 2023 23.33 0.590 2.57% 22.76 23.69 21.89 1,036.00
Jan 31 2023 22.74 0.390 1.76% 22.29 22.86 22.22 798.00
Jan 30 2023 22.35 -1.39 -5.85% 23.72 23.85 22.22 1,063.00
Jan 29 2023 23.74 0.110 0.47% 23.65 24.04 23.08 1,063.00
Jan 28 2023 23.62 0.240 1.02% 23.47 24.28 23.39 855.00
Jan 27 2023 23.39 -0.230 -0.99% 23.46 23.80 23.01 768.00
Jan 26 2023 23.62 -0.200 -0.84% 23.74 24.41 23.40 1,047.00
Jan 25 2023 23.82 0.540 2.32% 23.13 24.31 22.87 842.00
Jan 24 2023 23.28 -0.500 -2.10% 23.78 24.54 23.03 1,095.00
Jan 23 2023 23.78 0.890 3.89% 23.02 24.65 22.84 1,006.00
Jan 22 2023 22.89 0.090 0.38% 22.79 23.52 22.51 852.00
Jan 21 2023 22.80 -0.890 -3.74% 23.76 24.15 22.78 1,035.00
Jan 20 2023 23.69 2.55 12.05% 21.27 24.19 20.88 1,001.00
Jan 19 2023 21.14 0.480 2.32% 20.65 21.30 20.57 647.00
Jan 18 2023 20.66 -1.32 -6.00% 22.08 22.15 20.57 754.00
Jan 17 2023 21.98 0.070 0.31% 22.07 22.16 21.61 646.00
Jan 16 2023 21.91 0.400 1.84% 21.68 23.06 21.14 1,409.00
Jan 15 2023 21.52 -0.240 -1.08% 21.82 21.88 20.64 636.00
Jan 14 2023 21.75 1.02 4.92% 20.78 22.39 20.71 1,859.00
Jan 13 2023 20.73 0.550 2.72% 20.16 20.90 20.00 987.00
Jan 12 2023 20.18 0.540 2.73% 19.77 21.37 19.35 981.00
Jan 11 2023 19.65 0.160 0.83% 19.45 19.71 18.96 639.00
Jan 10 2023 19.49 -0.010 -0.07% 19.56 19.70 19.02 774.00
Jan 09 2023 19.50 0.690 3.69% 18.95 20.09 18.76 1,190.00
Jan 08 2023 18.81 0.230 1.25% 18.56 18.95 18.40 1,007.00
Jan 07 2023 18.57 0.020 0.11% 18.58 18.71 18.50 754.00
Jan 06 2023 18.55 0.010 0.07% 18.56 18.81 18.15 1,016.00
Jan 05 2023 18.54 -0.150 -0.78% 18.66 18.92 18.10 907.00
Jan 04 2023 18.68 0.250 1.36% 18.56 18.95 18.32 780.00
Jan 03 2023 18.43 -0.210 -1.10% 18.59 18.88 18.17 744.00
Jan 02 2023 18.64 0.360 1.94% 18.20 18.78 17.43 1,587.00
Jan 01 2023 18.28 -0.030 -0.16% 18.32 18.50 18.07 714.00
Dec 31 2022 18.31 -0.030 -0.16% 18.34 18.67 18.16 753.00
Dec 30 2022 18.34 -0.340 -1.84% 18.64 18.79 18.08 948.00
Dec 29 2022 18.69 0.00 0.00% 18.74 19.23 18.38 861.00
Dec 28 2022 18.69 -0.560 -2.91% 19.43 19.43 18.60 987.00
Dec 27 2022 19.25 -0.120 -0.60% 19.33 19.40 19.10 647.00
Dec 26 2022 19.36 -0.080 -0.42% 19.39 19.51 19.23 420.00
Dec 25 2022 19.45 0.140 0.70% 19.32 19.52 19.13 614.00
Dec 24 2022 19.31 -0.110 -0.57% 19.36 19.59 19.03 799.00
Dec 23 2022 19.42 -0.010 -0.03% 19.48 19.66 19.14 765.00
Dec 22 2022 19.43 -0.250 -1.25% 19.69 19.98 19.17 741.00
Dec 21 2022 19.67 0.010 0.06% 19.52 20.75 19.08 766.00
Dec 20 2022 19.66 1.04 5.60% 18.64 19.82 18.40 468.00
Dec 19 2022 18.62 -0.980 -5.02% 19.64 19.72 18.39 870.00
Dec 18 2022 19.60 -0.010 -0.05% 19.71 19.85 19.26 729.00
Dec 17 2022 19.61 0.130 0.66% 19.48 19.62 18.90 1,336.00
Dec 16 2022 19.48 -2.22 -10.21% 21.62 22.87 19.43 1,182.00
Dec 15 2022 21.70 0.650 3.09% 20.98 23.40 20.77 1,633.00
Dec 14 2022 21.05 0.090 0.45% 20.96 21.21 20.77 725.00
Dec 13 2022 20.95 0.00 -0.01% 21.05 21.50 20.44 716.00
Dec 12 2022 20.96 -0.190 -0.88% 21.13 21.17 20.42 648.00
Dec 11 2022 21.14 -0.400 -1.87% 21.46 21.98 21.04 5,614.00
Dec 10 2022 21.55 0.470 2.24% 21.18 22.78 20.94 1,272.00
Dec 09 2022 21.07 0.140 0.66% 20.91 21.94 20.80 745.00
Dec 08 2022 20.94 0.430 2.08% 20.36 21.01 20.05 1,451.00
Dec 07 2022 20.51 -0.650 -3.08% 21.10 21.36 20.38 1,422.00
Dec 06 2022 21.16 -0.310 -1.46% 21.48 21.65 20.94 1,489.00
Dec 05 2022 21.47 0.050 0.23% 21.58 23.03 21.18 3,088.00
Dec 04 2022 21.42 0.500 2.41% 20.97 21.53 20.63 862.00
Dec 03 2022 20.92 -0.890 -4.06% 21.70 22.07 20.89 1,317.00
Dec 02 2022 21.81 0.760 3.59% 20.92 23.44 20.73 2,192.00
Dec 01 2022 21.05 0.470 2.27% 20.61 21.64 20.02 1,457.00
Nov 30 2022 20.58 0.630 3.15% 19.88 21.18 19.84 1,950.00
Nov 29 2022 19.95 0.670 3.47% 19.36 21.96 19.17 3,453.00
Nov 28 2022 19.28 -0.560 -2.83% 19.95 20.02 19.14 1,904.00
Nov 27 2022 19.85 -0.500 -2.47% 20.35 20.52 19.85 1,118.00
Nov 26 2022 20.35 0.480 2.41% 19.86 20.89 19.81 1,870.00
Nov 25 2022 19.87 -0.360 -1.77% 20.25 20.41 19.81 1,073.00
Nov 24 2022 20.23 -0.930 -4.40% 21.05 21.12 19.98 1,640.00
Nov 23 2022 21.16 1.49 7.59% 19.67 22.02 19.51 2,806.00
Nov 22 2022 19.67 1.23 6.68% 18.49 19.77 18.41 743.00
Nov 21 2022 18.44 -0.320 -1.70% 18.79 19.04 18.39 2,351.00
Nov 20 2022 18.75 -0.750 -3.84% 19.48 19.86 18.74 2,464.00
Nov 19 2022 19.50 0.020 0.13% 19.49 19.92 19.31 1,598.00
Nov 18 2022 19.48 -0.110 -0.58% 19.55 20.10 19.37 1,680.00
Nov 17 2022 19.59 -0.740 -3.62% 20.38 20.45 19.31 2,091.00
Nov 16 2022 20.33 0.810 4.14% 19.57 22.17 19.37 2,764.00
Nov 15 2022 19.52 -0.420 -2.11% 19.94 20.42 19.19 2,589.00
Nov 14 2022 19.94 0.150 0.75% 19.64 20.17 18.51 2,260.00
Nov 13 2022 19.79 -0.420 -2.06% 20.21 20.58 19.52 1,944.00
Nov 12 2022 20.21 -0.550 -2.63% 20.76 21.04 19.51 1,112.00
Nov 11 2022 20.75 -1.20 -5.45% 21.96 21.98 19.93 672.00
Nov 10 2022 21.95 2.59 13.36% 19.29 22.41 19.27 996.00
Nov 09 2022 19.36 -3.95 -16.94% 23.27 23.88 19.00 1,264.00
Nov 08 2022 23.31 -3.55 -13.22% 26.87 26.90 23.04 996.00
Nov 07 2022 26.86 -0.630 -2.28% 27.44 27.50 26.65 777.00
Nov 06 2022 27.49 -0.570 -2.02% 28.04 28.15 27.49 753.00
Nov 05 2022 28.06 -0.090 -0.33% 28.14 28.75 27.98 583.00