DCRBTC

Decred (DCRBTC)

DCRBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 0.00102258 -0.00000100 -0.10% 0.00102822 0.00103660 0.00101535 186.00
Jan 26 2023 0.00102389 0.00000700 0.69% 0.00102887 0.00106027 0.00101895 463.00
Jan 25 2023 0.00101646 -0.00000400 -0.39% 0.00102065 0.00104873 0.00101332 318.00
Jan 24 2023 0.00102065 -0.00000900 -0.87% 0.00103333 0.00106418 0.00100540 994.00
Jan 23 2023 0.00102932 0.00001900 1.88% 0.00100999 0.00105404 0.00099558 309.00
Jan 22 2023 0.00100999 0.00001000 1.00% 0.00100000 0.00102297 0.00099501 108.00
Jan 21 2023 0.00100000 -0.00004800 -4.58% 0.00104485 0.00106392 0.00099611 527.00
Jan 20 2023 0.00104807 0.00003700 3.66% 0.00101052 0.00106660 0.00100000 365.00
Jan 19 2023 0.00101103 0.00000400 0.40% 0.00099761 0.00101332 0.00099139 216.00
Jan 18 2023 0.00100666 -0.00003100 -2.99% 0.00103806 0.00104280 0.00099501 216.00
Jan 17 2023 0.00103806 -0.00000700 -0.67% 0.00103681 0.00104500 0.00102648 103.00
Jan 16 2023 0.00104458 0.00001300 1.26% 0.00103085 0.00110345 0.00101993 615.00
Jan 15 2023 0.00103116 -0.00002300 -2.18% 0.00105628 0.00105628 0.00100901 214.00
Jan 14 2023 0.00105404 0.00000800 0.76% 0.00104662 0.00106900 0.00100996 363.00
Jan 13 2023 0.00104615 -0.00002400 -2.24% 0.00107164 0.00108998 0.00103598 111.00
Jan 12 2023 0.00107023 -0.00004100 -3.69% 0.00111020 0.00114800 0.00106746 656.00
Jan 11 2023 0.00111128 -0.00001000 -0.89% 0.00111900 0.00114280 0.00109838 238.00
Jan 10 2023 0.00112162 -0.00001400 -1.23% 0.00113525 0.00114295 0.00111221 54.00
Jan 09 2023 0.00113525 0.00002300 2.07% 0.00111168 0.00115459 0.00109583 773.00
Jan 08 2023 0.00111235 0.00001300 1.18% 0.00109660 0.00112349 0.00109460 431.00
Jan 07 2023 0.00109909 -0.00000100 -0.09% 0.00110346 0.00112257 0.00106943 480.00
Jan 06 2023 0.00110056 -0.00000500 -0.45% 0.00111200 0.00111790 0.00109423 449.00
Jan 05 2023 0.00110567 -0.00000700 -0.63% 0.00112206 0.00115172 0.00110000 258.00
Jan 04 2023 0.00111220 -0.00000098 -0.09% 0.00111165 0.00115111 0.00110832 216.00
Jan 03 2023 0.00111318 -0.00003000 -2.63% 0.00114400 0.00114803 0.00110587 146.00
Jan 02 2023 0.00114280 0.00003400 3.07% 0.00110952 0.00115984 0.00109201 586.00
Jan 01 2023 0.00110868 -0.00000900 -0.80% 0.00111802 0.00112539 0.00110400 90.00
Dec 31 2022 0.00111802 0.00000500 0.45% 0.00110961 0.00113064 0.00110000 132.00
Dec 30 2022 0.00111318 -0.00001300 -1.15% 0.00112702 0.00113438 0.00101662 584.00
Dec 29 2022 0.00112664 -0.00000200 -0.18% 0.00113443 0.00116000 0.00110159 231.00
Dec 28 2022 0.00112900 -0.00002700 -2.33% 0.00115941 0.00115984 0.00112350 130.00
Dec 27 2022 0.00115649 0.00000200 0.17% 0.00115245 0.00115941 0.00113986 77.00
Dec 26 2022 0.00115437 0.00000300 0.26% 0.00114800 0.00115676 0.00113760 95.00
Dec 25 2022 0.00115153 0.00000900 0.79% 0.00114379 0.00116684 0.00114256 200.00
Dec 24 2022 0.00114293 -0.00000900 -0.78% 0.00115452 0.00116131 0.00112900 130.00
Dec 23 2022 0.00115153 -0.00000200 -0.17% 0.00115552 0.00116799 0.00111105 606.00
Dec 22 2022 0.00115318 -0.00002900 -2.45% 0.00118203 0.00118645 0.00110628 103.00
Dec 21 2022 0.00118203 0.00002800 2.43% 0.00115452 0.00124000 0.00113400 568.00
Dec 20 2022 0.00115452 0.00001800 1.58% 0.00114652 0.00116650 0.00112309 338.00
Dec 19 2022 0.00113640 -0.00004100 -3.48% 0.00117782 0.00119493 0.00112001 247.00
Dec 18 2022 0.00117700 0.00000500 0.43% 0.00117601 0.00119495 0.00112001 291.00
Dec 17 2022 0.00117154 0.00000045 0.04% 0.00117109 0.00120228 0.00114281 341.00
Dec 16 2022 0.00117109 -0.00007900 -6.32% 0.00125308 0.00131709 0.00115984 761.00
Dec 15 2022 0.00125000 0.00006700 5.66% 0.00118062 0.00129929 0.00117782 1,005.00
Dec 14 2022 0.00118346 0.00000400 0.34% 0.00117999 0.00121962 0.00115796 554.00
Dec 13 2022 0.00117923 -0.00004100 -3.36% 0.00122237 0.00122798 0.00117434 208.00
Dec 12 2022 0.00121978 -0.00002200 -1.77% 0.00124241 0.00124241 0.00118775 621.00
Dec 11 2022 0.00124187 -0.00001500 -1.19% 0.00125538 0.00130999 0.00123411 90.00
Dec 10 2022 0.00125726 0.00002200 1.78% 0.00123537 0.00131968 0.00121811 559.00
Dec 09 2022 0.00123537 0.00001500 1.23% 0.00121780 0.00127561 0.00118648 236.00
Dec 08 2022 0.00121999 -0.00000400 -0.33% 0.00121214 0.00123148 0.00120000 73.00
Dec 07 2022 0.00122435 -0.00001900 -1.53% 0.00124900 0.00126501 0.00121191 195.00
Dec 06 2022 0.00124327 -0.00001900 -1.51% 0.00126595 0.00128510 0.00122000 131.00
Dec 05 2022 0.00126214 -0.00000200 -0.16% 0.00125755 0.00133670 0.00123641 444.00
Dec 04 2022 0.00126387 0.00002300 1.85% 0.00123794 0.00128925 0.00121524 138.00
Dec 03 2022 0.00124093 -0.00004400 -3.42% 0.00128705 0.00129412 0.00121102 514.00
Dec 02 2022 0.00128499 0.00004900 3.96% 0.00123184 0.00139548 0.00122450 327.00
Dec 01 2022 0.00123588 0.00002500 2.06% 0.00121122 0.00127787 0.00118707 721.00
Nov 30 2022 0.00121123 -0.00000700 -0.57% 0.00121800 0.00125726 0.00119944 179.00
Nov 29 2022 0.00121800 0.00002400 2.01% 0.00118942 0.00135328 0.00118775 1,197.00
Nov 28 2022 0.00119397 -0.00001300 -1.08% 0.00120585 0.00122000 0.00115441 826.00
Nov 27 2022 0.00120700 -0.00003500 -2.82% 0.00124160 0.00124160 0.00120700 392.00
Nov 26 2022 0.00124161 0.00003800 3.16% 0.00120296 0.00126117 0.00118793 489.00
Nov 25 2022 0.00120377 -0.00002100 -1.72% 0.00122532 0.00122692 0.00119739 130.00
Nov 24 2022 0.00122431 -0.00004200 -3.32% 0.00126119 0.00126719 0.00120604 150.00
Nov 23 2022 0.00126602 0.00005600 4.63% 0.00121036 0.00136649 0.00116918 514.00
Nov 22 2022 0.00121037 0.00004100 3.51% 0.00117944 0.00122132 0.00116789 117.00
Nov 21 2022 0.00116948 0.00001400 1.21% 0.00116201 0.00119011 0.00115111 659.00
Nov 20 2022 0.00115591 -0.00001000 -0.86% 0.00116700 0.00118499 0.00115589 1,206.00
Nov 19 2022 0.00116549 -0.00000600 -0.51% 0.00117245 0.00118775 0.00115400 887.00
Nov 18 2022 0.00117099 -0.00001100 -0.93% 0.00117937 0.00125722 0.00112600 939.00
Nov 17 2022 0.00118233 -0.00003900 -3.19% 0.00122019 0.00122747 0.00117470 636.00
Nov 16 2022 0.00122132 0.00006600 5.71% 0.00115356 0.00131807 0.00115053 1,816.00
Nov 15 2022 0.00115514 -0.00003800 -3.18% 0.00119344 0.00120249 0.00115053 336.00
Nov 14 2022 0.00119350 -0.00001500 -1.24% 0.00120906 0.00121377 0.00116700 448.00
Nov 13 2022 0.00120883 0.00001400 1.17% 0.00119640 0.00125380 0.00118000 574.00
Nov 12 2022 0.00119521 -0.00002200 -1.81% 0.00121916 0.00123639 0.00116343 265.00
Nov 11 2022 0.00121765 -0.00002700 -2.17% 0.00124325 0.00125496 0.00117401 980.00
Nov 10 2022 0.00124462 0.00002700 2.22% 0.00120937 0.00127891 0.00116956 2,179.00
Nov 09 2022 0.00121765 -0.00003200 -2.56% 0.00125880 0.00131507 0.00117721 2,218.00
Nov 08 2022 0.00124980 -0.00005500 -4.21% 0.00130555 0.00131334 0.00115520 1,244.00
Nov 07 2022 0.00130508 0.00000100 0.08% 0.00130111 0.00132106 0.00125083 838.00
Nov 06 2022 0.00130360 -0.00001800 -1.36% 0.00131643 0.00132414 0.00128096 835.00
Nov 05 2022 0.00132185 -0.00001300 -0.97% 0.00133245 0.00135000 0.00131643 378.00
Nov 04 2022 0.00133486 0.00000049 0.04% 0.00133612 0.00136589 0.00131846 687.00
Nov 03 2022 0.00133437 0.00001400 1.06% 0.00132100 0.00135688 0.00131026 435.00
Nov 02 2022 0.00132000 0.00000100 0.08% 0.00132089 0.00132589 0.00130008 1,215.00
Nov 01 2022 0.00131900 -0.00000600 -0.45% 0.00132501 0.00133517 0.00130444 646.00
Oct 31 2022 0.00132501 -0.00000400 -0.30% 0.00133446 0.00134058 0.00131700 323.00
Oct 30 2022 0.00132900 -0.00000500 -0.37% 0.00133284 0.00135000 0.00130880 759.00
Oct 29 2022 0.00133381 -0.00006000 -4.31% 0.00140000 0.00140196 0.00133293 1,091.00