Decred (DCR)
Add to Watchlist
Market Cap:
$ 457 718 181
DCR/USD
$ 39.35
DCR/BTC
0.005550 BTC
- 1 hour -0.53%
- 1 day +10.07%
- 1 week +25.93%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19.05.2022 | $ 36.40 | $ 41.90 | $ 35.20 | $ 39.40 | $ 8 256.56 |
| 18.05.2022 | $ 38.60 | $ 41.90 | $ 34.50 | $ 36.30 | $ 13 279.89 |
| 17.05.2022 | $ 37.80 | $ 40.30 | $ 37.00 | $ 38.40 | $ 5 992.80 |
| 16.05.2022 | $ 40.00 | $ 42.30 | $ 36.00 | $ 37.70 | $ 11 653.38 |
| 15.05.2022 | $ 33.90 | $ 41.70 | $ 32.80 | $ 39.90 | $ 15 172.06 |
| 14.05.2022 | $ 33.20 | $ 34.90 | $ 31.70 | $ 34.00 | $ 3 596.37 |
| 13.05.2022 | $ 31.40 | $ 38.10 | $ 30.30 | $ 33.30 | $ 8 555.94 |
| 12.05.2022 | $ 33.90 | $ 36.70 | $ 29.00 | $ 31.40 | $ 8 143.06 |
| 11.05.2022 | $ 41.50 | $ 42.30 | $ 30.80 | $ 33.80 | $ 15 778.69 |
| 10.05.2022 | $ 43.00 | $ 44.80 | $ 40.20 | $ 41.50 | $ 3 862.92 |
| 09.05.2022 | $ 49.10 | $ 49.60 | $ 45.90 | $ 46.50 | $ 2 949.81 |
| 08.05.2022 | $ 51.10 | $ 52.70 | $ 48.40 | $ 49.10 | $ 4 972.86 |
| 07.05.2022 | $ 51.50 | $ 52.50 | $ 50.30 | $ 51.20 | $ 2 749.99 |
| 06.05.2022 | $ 51.80 | $ 52.30 | $ 49.80 | $ 51.50 | $ 4 352.06 |
| 05.05.2022 | $ 58.00 | $ 58.30 | $ 50.70 | $ 51.90 | $ 14 348.20 |
| 04.05.2022 | $ 55.00 | $ 59.10 | $ 54.50 | $ 58.00 | $ 7 582.38 |
| 03.05.2022 | $ 56.00 | $ 57.90 | $ 54.50 | $ 55.00 | $ 10 078.05 |
| 02.05.2022 | $ 57.30 | $ 59.00 | $ 55.30 | $ 56.10 | $ 5 939.32 |
| 01.05.2022 | $ 55.50 | $ 58.60 | $ 55.20 | $ 57.30 | $ 6 641.94 |
| 30.04.2022 | $ 56.80 | $ 61.00 | $ 55.00 | $ 55.50 | $ 5 298.87 |
| 29.04.2022 | $ 59.20 | $ 64.40 | $ 56.70 | $ 57.60 | $ 17 626.02 |
| 28.04.2022 | $ 59.20 | $ 61.00 | $ 58.20 | $ 59.10 | $ 7 200.43 |
| 27.04.2022 | $ 58.80 | $ 62.60 | $ 58.70 | $ 59.10 | $ 7 951.67 |
| 26.04.2022 | $ 62.00 | $ 64.00 | $ 58.00 | $ 58.80 | $ 13 730.67 |
| 25.04.2022 | $ 62.40 | $ 63.90 | $ 59.80 | $ 61.90 | $ 17 416.42 |
| 24.04.2022 | $ 62.70 | $ 68.70 | $ 62.40 | $ 62.40 | $ 29 661.71 |
| 23.04.2022 | $ 64.00 | $ 64.30 | $ 62.00 | $ 62.80 | $ 11 462.80 |
| 22.04.2022 | $ 67.80 | $ 75.40 | $ 63.50 | $ 64.00 | $ 67 725.17 |
| 21.04.2022 | $ 61.50 | $ 78.90 | $ 58.70 | $ 67.70 | $ 91 019.64 |
| 20.04.2022 | $ 63.60 | $ 65.40 | $ 60.30 | $ 61.50 | $ 26 557.93 |