Decred DCR

$63.00
Market Cap $ 450.193 MM
24h Volume $ 13.468 MM
Chg. 24h: 2.29%
Algo. score 3.9/5  (#44)
Show Quick Stats

Decred historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Fri, April 20th 2018 $62.39 $64.02 $62.26 $62.98 $267,050
Thu, April 19th 2018 $63.01 $64.21 $62.31 $62.34 $774,925
Wed, April 18th 2018 $62.65 $64.41 $61.80 $62.16 $727,744
Tue, April 17th 2018 $61.23 $62.22 $59.83 $60.60 $648,604
Mon, April 16th 2018 $61.75 $64.53 $61.26 $62.45 $761,804
Sun, April 15th 2018 $62.65 $67.01 $61.39 $64.26 $1,046,008
Sat, April 14th 2018 $59.58 $60.76 $58.75 $60.00 $346,904
Fri, April 13th 2018 $61.42 $61.72 $57.94 $58.67 $547,495
Thu, April 12th 2018 $59.64 $64.05 $59.21 $61.64 $1,181,149
Wed, April 11th 2018 $52.68 $53.97 $51.50 $52.59 $656,881
Tue, April 10th 2018 $49.34 $52.01 $48.61 $51.89 $643,837
Mon, April 9th 2018 $48.33 $50.43 $47.84 $48.76 $577,563
Sun, April 8th 2018 $51.08 $52.17 $49.66 $50.19 $304,567
Sat, April 7th 2018 $45.86 $50.96 $45.58 $50.12 $955,884
Fri, April 6th 2018 $42.56 $45.73 $42.46 $43.99 $439,570
Thu, April 5th 2018 $42.41 $44.32 $41.96 $43.55 $400,079
Wed, April 4th 2018 $43.16 $44.15 $42.15 $42.57 $417,061
Tue, April 3rd 2018 $44.09 $47.53 $43.77 $47.08 $590,238
Mon, April 2nd 2018 $41.00 $42.18 $40.86 $41.95 $759,209
Sun, April 1st 2018 $39.27 $39.95 $39.09 $39.63 $237,105
Sat, March 31st 2018 $39.48 $40.54 $39.32 $39.89 $226,176
Fri, March 30th 2018 $38.81 $39.69 $38.63 $38.97 $444,490
Thu, March 29th 2018 $41.40 $41.65 $40.20 $40.24 $532,133
Wed, March 28th 2018 $46.71 $47.27 $46.17 $46.37 $240,444
Tue, March 27th 2018 $45.98 $46.81 $45.59 $45.82 $256,459
Mon, March 26th 2018 $48.67 $49.43 $47.71 $48.01 $539,323
Sun, March 25th 2018 $50.46 $53.22 $50.07 $50.58 $349,833
Sat, March 24th 2018 $51.53 $53.46 $49.77 $50.91 $378,436
Fri, March 23rd 2018 $52.03 $54.50 $51.66 $53.89 $453,532
Thu, March 22nd 2018 $50.70 $52.08 $50.42 $50.81 $386,924
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1