CRYPTO:DCRUSD
Decred Cryptocurrency Price (Quote)
$21.51
-0.270 (-1.24%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 DCRUSD stock ended at $21.51. This is 1.24% less than the trading day before Sunday, 5th May 2024. During the day the stock fluctuated 4.84% from a day low at $20.86 to a day high of $21.87. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $21.52 | $21.87 | $20.86 | $21.51 | 2 648 159 |
| May 05, 2024 | $21.29 | $21.89 | $21.17 | $21.78 | 1 942 885 |
| May 04, 2024 | $20.55 | $21.70 | $20.32 | $21.29 | 3 652 845 |
| May 03, 2024 | $19.54 | $20.65 | $18.98 | $20.32 | 1 258 844 |
| May 02, 2024 | $19.46 | $19.77 | $18.17 | $19.52 | 2 401 985 |
| May 01, 2024 | $20.85 | $21.12 | $18.54 | $18.85 | 962 613 |
| Apr 30, 2024 | $20.40 | $21.00 | $19.91 | $20.85 | 2 113 855 |
| Apr 29, 2024 | $21.09 | $21.55 | $20.83 | $20.91 | 536 574 |
| Apr 28, 2024 | $20.88 | $21.26 | $20.50 | $21.09 | 1 602 117 |
| Apr 27, 2024 | $22.69 | $22.71 | $20.81 | $21.25 | 1 779 666 |
| Apr 26, 2024 | $22.87 | $23.18 | $21.83 | $22.70 | 3 653 570 |
| Apr 25, 2024 | $23.28 | $24.37 | $22.58 | $23.61 | 1 655 085 |
| Apr 24, 2024 | $22.91 | $23.92 | $22.63 | $23.28 | 3 644 466 |
| Apr 23, 2024 | $22.25 | $23.02 | $22.17 | $22.98 | 1 860 851 |
| Apr 22, 2024 | $22.60 | $23.07 | $22.12 | $22.25 | 3 467 897 |
| Apr 21, 2024 | $20.93 | $22.77 | $20.79 | $22.67 | 1 263 651 |
| Apr 20, 2024 | $20.56 | $21.72 | $19.24 | $20.93 | 2 595 416 |
| Apr 19, 2024 | $20.09 | $20.75 | $19.60 | $20.52 | 965 322 |
| Apr 18, 2024 | $20.39 | $20.75 | $19.31 | $20.09 | 2 325 463 |
| Apr 17, 2024 | $19.47 | $20.35 | $19.00 | $20.00 | 1 076 120 |
| Apr 16, 2024 | $20.45 | $22.00 | $19.01 | $19.45 | 2 340 726 |
| Apr 15, 2024 | $18.81 | $20.06 | $18.63 | $19.74 | 837 094 |
| Apr 14, 2024 | $21.22 | $21.60 | $18.63 | $18.82 | 2 997 634 |
| Apr 13, 2024 | $23.41 | $24.34 | $20.50 | $21.16 | 1 076 981 |
| Apr 12, 2024 | $24.68 | $25.00 | $23.26 | $23.40 | 2 997 713 |
