U.S. markets open in 7 hours

Decred USD (DCR-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
117.19+7.05 (+6.40%)
A partir del 7:28a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 de sep. de 2021117.92118.94116.68117.19117.1917,334,402
22 de sep. de 2021106.64117.91105.86117.43117.4315,559,152
21 de sep. de 2021122.80123.06104.19106.65106.6517,561,898
20 de sep. de 2021139.28139.53121.81122.77122.7731,095,959
19 de sep. de 2021142.96143.00137.46139.31139.3113,192,730
18 de sep. de 2021145.32150.34142.43142.63142.6314,967,421
17 de sep. de 2021143.27151.41143.26145.33145.3315,871,156
16 de sep. de 2021144.87145.06138.61143.26143.2613,722,030
15 de sep. de 2021145.09146.24143.13144.87144.8712,994,979
14 de sep. de 2021134.86145.94134.79144.96144.9614,733,670
13 de sep. de 2021144.09144.52132.07135.15135.1513,313,347
12 de sep. de 2021145.23146.39141.43144.10144.1010,613,664
11 de sep. de 2021141.59146.36140.10145.23145.2311,495,243
10 de sep. de 2021145.82152.75139.81141.58141.5817,044,896
09 de sep. de 2021145.07149.32142.93145.82145.8217,127,902
08 de sep. de 2021148.74152.31141.06145.56145.5615,186,989
07 de sep. de 2021174.36174.79140.77149.03149.0322,029,158
06 de sep. de 2021176.50178.05170.38174.35174.3516,995,262
05 de sep. de 2021172.74176.86171.05176.67176.6712,663,711
04 de sep. de 2021178.31178.94172.63172.70172.7015,491,260
03 de sep. de 2021178.15182.72175.44178.48178.4814,263,960
02 de sep. de 2021182.10186.00177.87178.14178.1417,162,927
01 de sep. de 2021174.94182.58171.49181.86181.8618,789,756
31 de ago. de 2021167.06175.89163.89175.05175.0521,952,547
30 de ago. de 2021179.17179.17165.97166.61166.6119,342,400
29 de ago. de 2021173.19181.07167.62179.29179.2917,643,090
28 de ago. de 2021179.07179.38170.00173.88173.8815,227,827
27 de ago. de 2021175.65180.49170.60178.40178.4020,940,402
26 de ago. de 2021178.26178.62162.85175.56175.5618,501,638
25 de ago. de 2021165.23179.54162.89178.08178.0819,875,869
24 de ago. de 2021176.33177.24165.13165.25165.2517,412,920
23 de ago. de 2021177.38182.03172.87176.32176.3224,561,726
22 de ago. de 2021178.95180.30172.45176.89176.8918,572,552
21 de ago. de 2021174.66179.99169.92178.95178.9519,450,110
20 de ago. de 2021164.38175.16162.03174.54174.5420,251,245
19 de ago. de 2021159.38164.39153.40164.37164.3717,179,253
18 de ago. de 2021163.46165.29157.71159.59159.5914,267,904
17 de ago. de 2021174.59179.40163.30163.96163.9616,835,274
16 de ago. de 2021175.05177.88172.06174.62174.6216,960,779
15 de ago. de 2021171.69175.98165.63175.04175.0417,373,323
14 de ago. de 2021174.02175.09164.57171.80171.8020,318,417
13 de ago. de 2021159.22174.37157.14174.07174.0757,794,741
12 de ago. de 2021155.47162.27150.33159.09159.0928,092,177
11 de ago. de 2021159.45161.10155.27155.83155.8325,491,995
10 de ago. de 2021157.73160.09154.80159.44159.4427,692,989
09 de ago. de 2021150.67158.71146.98157.75157.7531,077,324
08 de ago. de 2021145.40154.97141.23150.56150.5631,397,917
07 de ago. de 2021141.86145.88136.78145.46145.4631,337,412
06 de ago. de 2021138.97142.30132.38141.86141.8630,680,619
05 de ago. de 2021136.22140.40131.49138.90138.9029,179,991
04 de ago. de 2021126.65136.69126.34136.22136.2225,523,496
03 de ago. de 2021134.93135.12125.03126.54126.5424,722,043
02 de ago. de 2021149.19150.31134.92135.03135.0324,430,619
01 de ago. de 2021155.93158.83148.46149.74149.7417,401,783
31 de jul. de 2021152.34157.87148.25156.38156.3820,661,298
30 de jul. de 2021143.00152.85136.05152.85152.8520,978,268
29 de jul. de 2021138.27144.61134.61143.38143.3816,436,489
28 de jul. de 2021136.07142.32134.59138.28138.2817,640,758
27 de jul. de 2021130.00136.22123.91135.39135.3918,173,873
26 de jul. de 2021131.34142.29127.36130.01130.0124,392,906
25 de jul. de 2021129.07131.40125.61131.29131.2918,987,529
24 de jul. de 2021120.78129.31120.41129.06129.0619,119,229
23 de jul. de 2021117.41120.72112.57120.53120.5319,052,274
22 de jul. de 2021111.81119.40111.08117.41117.4120,789,374
21 de jul. de 2021100.95112.4598.02111.78111.7823,234,167
20 de jul. de 2021101.88102.4791.13100.95100.9520,386,291
19 de jul. de 2021114.75115.65100.74101.87101.8718,352,554
18 de jul. de 2021116.53119.99112.50114.76114.7614,065,740
17 de jul. de 2021113.19117.14109.86116.52116.5216,173,682
16 de jul. de 2021112.73115.97110.36113.20113.2015,712,692
15 de jul. de 2021114.78116.07109.76112.27112.2718,535,699
14 de jul. de 2021123.57124.64114.16114.77114.7711,979,756
13 de jul. de 2021127.81128.65122.12123.49123.4959,153,048
12 de jul. de 2021133.74137.60125.61128.01128.0184,569,631
11 de jul. de 2021133.67136.97128.96133.74133.7487,896,179
10 de jul. de 2021131.53134.04129.29133.68133.6884,307,351
09 de jul. de 2021121.42133.85117.41131.65131.6583,901,130
08 de jul. de 2021136.76137.08119.21121.46121.4676,833,105
07 de jul. de 2021139.60140.70136.70136.77136.7778,028,613
06 de jul. de 2021137.82140.97134.97139.53139.5383,827,343
05 de jul. de 2021138.40141.44132.68137.97137.9777,289,314
04 de jul. de 2021148.17149.64137.68138.55138.5576,294,973
03 de jul. de 2021141.05148.12138.71147.82147.8270,304,726
02 de jul. de 2021135.05141.43129.58141.04141.0427,400,091
01 de jul. de 2021142.86143.18130.39135.05135.0532,128,406
30 de jun. de 2021147.38149.24134.54143.17143.1734,572,334
29 de jun. de 2021131.33147.35130.18147.35147.3533,824,284
28 de jun. de 2021123.54134.00123.09131.60131.6037,457,872
27 de jun. de 2021117.35124.29114.47123.27123.2741,602,999
26 de jun. de 2021111.84117.5499.68116.28116.2844,590,257
25 de jun. de 2021106.74112.35105.06111.91111.9136,414,199
24 de jun. de 2021111.86112.25103.92106.73106.7344,720,851
23 de jun. de 2021101.37113.1398.69108.46108.4636,107,404
22 de jun. de 2021104.16112.8786.07101.33101.3338,321,774
21 de jun. de 2021125.30126.58103.70104.28104.2837,955,274
20 de jun. de 2021123.25127.20113.96125.43125.4337,329,247
19 de jun. de 2021115.38124.97114.74123.26123.2631,643,798
18 de jun. de 2021128.57129.87114.86115.36115.3634,631,434
17 de jun. de 2021131.31136.90125.18128.57128.5732,331,677
16 de jun. de 2021141.79141.79128.82131.31131.3133,259,622
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...