UK markets open in 47 minutes

Decred GBP (DCR-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
16.69+1.25 (+8.09%)
As of 06:11AM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202416.6716.8616.5916.6916.692,281,628
20 May 202416.3916.4115.1615.1715.172,839,200
19 May 202416.3116.8616.2016.3916.392,135,428
18 May 202415.8716.6515.5716.3116.312,150,492
17 May 202416.3916.3915.4715.8715.873,287,916
16 May 202414.1017.0814.0916.3916.393,113,870
15 May 202414.7014.8313.9914.1014.101,386,182
14 May 202415.0015.1414.2814.7014.701,596,878
13 May 202415.1315.5614.9915.0015.001,388,817
12 May 202415.3216.9815.1215.1315.133,999,332
11 May 202416.0516.4015.1615.3215.321,674,043
10 May 202416.2416.3215.4516.0516.051,679,647
09 May 202416.9717.0816.1816.2416.241,953,283
08 May 202417.1517.4416.9616.9716.971,698,747
07 May 202417.1917.7616.9217.1517.152,123,252
06 May 202417.1517.4016.6417.1917.192,295,771
05 May 202417.1617.4416.9317.1517.152,913,881
04 May 202416.4417.2916.2217.1617.162,587,994
03 May 202415.5816.9315.1516.4416.442,205,918
02 May 202415.5415.7514.6315.5815.581,679,659
01 May 202416.6216.7814.8415.5415.541,725,788
30 Apr 202416.3316.6815.9216.6216.621,494,110
29 Apr 202416.8517.2216.3016.3316.331,322,087
28 Apr 202416.7316.9916.4316.8516.851,628,619
27 Apr 202418.0918.1316.6916.7316.732,798,267
26 Apr 202418.4118.5617.5318.0918.092,793,018
25 Apr 202418.6419.5818.1818.4118.413,106,050
24 Apr 202418.6119.2118.3418.6418.643,122,681
23 Apr 202418.0818.8717.9518.6118.612,768,564
22 Apr 202418.2618.6417.9218.0818.082,472,092
21 Apr 202416.9518.4716.8318.2618.262,103,764
20 Apr 202416.5417.3715.5416.9516.951,952,716
19 Apr 202416.1816.7715.7716.5416.541,828,067
18 Apr 202416.3716.6015.5816.1816.182,263,112
17 Apr 202415.7016.5315.3316.3716.371,996,934
16 Apr 202416.3717.3515.3315.7015.702,047,606
15 Apr 202415.1816.3814.9516.3716.371,939,128
14 Apr 202417.0017.3114.9715.1815.182,172,474
13 Apr 202418.6319.4516.5317.0017.002,445,054
12 Apr 202419.6919.7718.5618.6318.632,059,117
11 Apr 202420.0820.3519.3919.6919.692,231,444
10 Apr 202420.5020.6519.5820.0820.082,471,598
09 Apr 202421.2121.5520.3220.5020.505,320,795
08 Apr 202418.8623.3418.8221.2721.2716,204,225
07 Apr 202418.4318.9218.3718.8618.861,243,844
06 Apr 202418.9418.9617.9918.4318.431,300,201
05 Apr 202418.2519.2417.8018.9418.941,261,121
04 Apr 202418.9919.6818.0818.2418.242,256,560
03 Apr 202421.2221.2318.7218.9918.992,329,168
02 Apr 202422.6022.6020.5021.2221.222,285,507
01 Apr 202421.9622.9521.8122.6022.602,019,776
31 Mar 202422.9423.4121.8621.9921.993,271,523
30 Mar 202422.1623.1421.5322.9722.973,337,861
29 Mar 202421.4622.4221.2722.1622.162,157,641
28 Mar 202421.9322.5421.2521.4421.443,053,892
27 Mar 202421.2122.8721.2121.9321.933,062,157
26 Mar 202420.5521.4520.4121.2121.212,444,843
25 Mar 202420.2220.8419.6320.5520.552,057,934
24 Mar 202419.8220.8919.6520.2220.222,928,012
23 Mar 202420.1224.0719.4319.8219.8211,072,629
22 Mar 202419.2820.4618.8620.1220.123,073,579
21 Mar 202417.7619.5217.0619.2819.282,851,122
20 Mar 202419.9320.1116.7817.7317.734,366,580
19 Mar 202420.5721.0319.5119.9319.933,884,646
18 Mar 202419.2520.9418.3720.5720.573,496,662
17 Mar 202422.0922.4919.0419.2519.254,290,407
16 Mar 202423.4023.5220.5922.1222.126,016,971
15 Mar 202424.3324.8222.1123.4023.406,134,536
14 Mar 202423.8425.4223.3624.3424.347,447,263
13 Mar 202422.5224.0021.9523.8423.848,519,876
12 Mar 202421.3022.9420.4722.5222.524,121,050
11 Mar 202422.0122.5120.8521.2921.293,595,341
10 Mar 202420.6722.0920.3122.0122.014,155,973
09 Mar 202420.0620.9019.4120.6720.675,103,650
08 Mar 202419.2620.1818.7720.0620.062,701,461
07 Mar 202418.0119.7417.5619.2619.262,488,722
06 Mar 202419.5820.3716.9718.0118.013,859,433
05 Mar 202420.3920.5719.0419.6219.624,150,378
04 Mar 202419.4320.9118.9120.4920.496,061,772
03 Mar 202417.7519.9516.6819.4219.426,405,303
02 Mar 202416.6317.7516.0017.7217.722,986,288
01 Mar 202416.7917.2816.4416.6316.632,318,663
29 Feb 202417.1617.5116.2516.8016.803,007,195
28 Feb 202416.6518.2816.5317.1417.144,182,677
27 Feb 202416.4116.6515.5716.6516.652,375,154
26 Feb 202416.2717.1815.8416.4216.423,200,683
25 Feb 202414.7817.0714.4616.2716.278,567,378
24 Feb 202414.2915.5213.9714.7314.736,514,694
23 Feb 202413.8614.3613.6014.2814.281,548,037
22 Feb 202414.3314.4413.4813.8613.861,194,787
21 Feb 202414.4514.7413.9214.3314.331,671,762
20 Feb 202414.3214.6014.0814.4514.451,406,023
19 Feb 202413.9314.7113.9114.3114.311,718,681
18 Feb 202413.7914.3813.2613.9513.952,305,952
17 Feb 202413.8815.0513.5613.7613.763,733,062
16 Feb 202413.2113.9813.2113.8713.872,191,048
15 Feb 202412.8413.3912.8213.2113.211,926,495
14 Feb 202413.1613.2012.7312.8512.851,663,150
13 Feb 202412.7813.3012.4713.1413.141,767,840
12 Feb 202413.0513.3112.7412.7812.781,543,942
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...