DCRUSDT

Decred (DCRUSDT)

DCRUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 23.63 0.080 0.34% 23.49 24.05 23.20 1,384.00
Jan 26 2023 23.55 -0.180 -0.76% 23.72 24.50 23.25 3,281.00
Jan 25 2023 23.73 0.560 2.42% 23.17 24.43 23.01 2,745.00
Jan 24 2023 23.17 -0.490 -2.07% 24.47 24.47 23.17 2,548.00
Jan 23 2023 23.66 0.760 3.32% 22.90 24.57 22.79 2,777.00
Jan 22 2023 22.90 0.200 0.88% 22.70 23.54 22.65 1,675.00
Jan 21 2023 22.70 -0.990 -4.18% 23.70 24.07 22.70 4,595.00
Jan 20 2023 23.69 2.58 12.22% 21.11 23.90 20.97 2,750.00
Jan 19 2023 21.11 0.360 1.73% 20.75 21.21 20.38 1,108.00
Jan 18 2023 20.75 -1.34 -6.07% 22.10 22.74 20.55 2,594.00
Jan 17 2023 22.09 0.070 0.32% 22.04 22.69 21.55 2,144.00
Jan 16 2023 22.02 0.540 2.51% 21.49 23.00 21.29 3,867.00
Jan 15 2023 21.48 -0.380 -1.74% 21.85 22.07 20.79 2,758.00
Jan 14 2023 21.86 0.950 4.54% 20.86 22.46 20.73 5,321.00
Jan 13 2023 20.91 0.740 3.67% 20.24 20.91 20.07 4,018.00
Jan 12 2023 20.17 0.350 1.77% 20.00 22.00 19.37 4,820.00
Jan 11 2023 19.82 0.300 1.54% 19.40 19.82 19.07 1,787.00
Jan 10 2023 19.52 0.060 0.31% 19.46 20.15 19.20 2,175.00
Jan 09 2023 19.46 0.480 2.53% 19.00 20.09 18.90 4,953.00
Jan 08 2023 18.98 0.300 1.61% 18.59 19.26 18.43 3,679.00
Jan 07 2023 18.68 0.080 0.43% 18.65 19.03 18.51 1,317.00
Jan 06 2023 18.60 0.070 0.38% 18.54 18.81 18.12 3,474.00
Jan 05 2023 18.53 -0.200 -1.07% 18.76 19.26 18.43 1,143.00
Jan 04 2023 18.73 0.160 0.86% 18.58 19.00 18.49 1,899.00
Jan 03 2023 18.57 -0.510 -2.67% 19.08 19.16 18.49 1,480.00
Jan 02 2023 19.08 0.630 3.41% 18.48 19.18 18.40 3,747.00
Jan 01 2023 18.45 -0.030 -0.16% 18.48 18.68 18.35 2,088.00
Dec 31 2022 18.48 -0.030 -0.16% 18.51 18.71 18.30 3,772.00
Dec 30 2022 18.51 -0.340 -1.80% 18.85 19.25 18.31 2,231.00
Dec 29 2022 18.85 0.040 0.21% 18.72 19.19 18.60 1,449.00
Dec 28 2022 18.81 -0.570 -2.94% 19.38 19.40 18.70 1,498.00
Dec 27 2022 19.38 0.030 0.16% 19.37 19.40 19.21 3,785.00
Dec 26 2022 19.35 0.100 0.52% 19.23 19.39 19.15 1,610.00
Dec 25 2022 19.25 -0.040 -0.21% 19.30 19.51 19.06 2,326.00
Dec 24 2022 19.29 -0.070 -0.36% 19.37 19.54 19.04 3,266.00
Dec 23 2022 19.36 -0.120 -0.62% 19.45 19.92 19.19 6,887.00
Dec 22 2022 19.48 -0.150 -0.76% 19.70 19.99 19.20 1,653.00
Dec 21 2022 19.63 0.010 0.05% 19.61 20.70 19.01 4,267.00
Dec 20 2022 19.62 0.970 5.20% 18.65 19.67 18.50 2,289.00
Dec 19 2022 18.65 -1.01 -5.14% 19.66 19.79 18.58 16,724.00
Dec 18 2022 19.66 -0.100 -0.51% 19.79 19.83 19.64 15,860.00
Dec 17 2022 19.76 0.270 1.39% 19.50 19.99 18.90 2,196.00
Dec 16 2022 19.49 -2.04 -9.48% 21.56 22.86 19.20 5,685.00
Dec 15 2022 21.53 0.540 2.57% 20.97 23.75 20.80 6,275.00
Dec 14 2022 20.99 0.040 0.19% 20.94 21.33 20.69 2,190.00
Dec 13 2022 20.95 -0.200 -0.95% 21.15 21.39 20.17 9,803.00
Dec 12 2022 21.15 0.050 0.24% 21.13 21.20 20.57 2,793.00
Dec 11 2022 21.10 -0.590 -2.72% 21.71 22.45 21.00 2,808.00
Dec 10 2022 21.69 0.290 1.36% 21.40 23.00 21.13 4,049.00
Dec 09 2022 21.40 0.340 1.61% 21.06 21.99 20.66 2,745.00
Dec 08 2022 21.06 0.540 2.63% 20.62 21.12 20.17 2,746.00
Dec 07 2022 20.52 -0.820 -3.84% 20.65 21.03 20.49 974.00
Dec 06 2022 21.34 -0.010 -0.05% 21.35 21.64 20.93 2,204.00
Dec 05 2022 21.35 -0.170 -0.79% 21.52 23.54 21.22 4,900.00
Dec 04 2022 21.52 0.620 2.97% 20.91 21.67 20.75 3,023.00
Dec 03 2022 20.90 -0.990 -4.52% 21.89 22.14 20.89 2,670.00
Dec 02 2022 21.89 0.920 4.39% 20.99 24.26 20.82 8,299.00
Dec 01 2022 20.97 0.320 1.55% 20.60 22.00 20.17 5,029.00
Nov 30 2022 20.65 0.730 3.66% 19.98 21.10 19.98 5,558.00
Nov 29 2022 19.92 0.560 2.89% 19.35 23.59 19.22 13,441.00
Nov 28 2022 19.36 -0.500 -2.52% 19.83 19.89 19.09 2,294.00
Nov 27 2022 19.86 -0.600 -2.93% 20.47 20.65 19.81 24,890.00
Nov 26 2022 20.46 0.480 2.40% 19.97 20.91 19.92 3,736.00
Nov 25 2022 19.98 -0.420 -2.06% 20.35 20.59 19.77 1,783.00
Nov 24 2022 20.40 -0.790 -3.73% 21.19 21.19 20.01 2,978.00
Nov 23 2022 21.19 2.59 13.92% 19.59 23.20 19.49 4,614.00
Nov 22 2022 18.60 0.00 0.00% 18.60 18.60 18.60 0.00
Nov 21 2022 18.60 -0.370 -1.95% 18.97 19.15 18.20 2,120.00
Nov 20 2022 18.97 -0.490 -2.52% 19.46 19.80 18.92 1,682.00
Nov 19 2022 19.46 -0.060 -0.31% 19.53 19.80 19.25 4,039.00
Nov 18 2022 19.52 -0.090 -0.46% 19.66 20.02 19.30 3,930.00
Nov 17 2022 19.61 -0.880 -4.29% 20.47 20.47 19.31 2,514.00
Nov 16 2022 20.49 1.09 5.62% 19.49 22.40 19.31 4,840.00
Nov 15 2022 19.40 -0.460 -2.32% 19.86 20.28 19.32 4,499.00
Nov 14 2022 19.86 0.120 0.61% 19.71 20.31 18.52 1,199.00
Nov 13 2022 19.74 -0.420 -2.08% 20.15 20.50 19.40 3,186.00
Nov 12 2022 20.16 -0.630 -3.03% 20.80 20.98 19.50 1,644.00
Nov 11 2022 20.79 -1.17 -5.33% 21.93 22.09 20.01 1,476.00
Nov 10 2022 21.96 2.45 12.56% 19.49 22.34 19.30 3,341.00
Nov 09 2022 19.51 -3.84 -16.45% 23.20 23.95 18.94 9,401.00
Nov 08 2022 23.35 -3.57 -13.26% 26.90 26.99 22.77 15,719.00
Nov 07 2022 26.92 -0.440 -1.61% 27.26 27.60 26.77 5,701.00
Nov 06 2022 27.36 -0.650 -2.32% 28.01 28.11 27.34 4,299.00
Nov 05 2022 28.01 -0.240 -0.85% 28.33 28.76 28.00 6,201.00
Nov 04 2022 28.25 1.37 5.10% 26.88 28.80 26.78 9,319.00
Nov 03 2022 26.88 0.390 1.47% 26.45 28.00 26.45 8,799.00
Nov 02 2022 26.49 -0.470 -1.74% 26.98 27.52 26.44 6,692.00
Nov 01 2022 26.96 -0.270 -0.99% 27.23 27.44 26.73 4,865.00
Oct 31 2022 27.23 -0.230 -0.84% 27.51 27.56 26.77 5,808.00
Oct 30 2022 27.46 -0.180 -0.65% 27.62 28.10 27.31 6,498.00
Oct 29 2022 27.64 -1.01 -3.53% 28.71 28.76 27.58 14,675.00