Decred Historical Data - DCRUSDT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
BINA
Decred (Binance:DCRUSDT)
Decred (Binance:DCRUSDT) Historical

Decred (DCRUSDT)

20.10

-0.340

( -1.66% )

Updated: 23:13:05

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	20.44	-0.6	-2.85	21.04	21.55	20.36	30877
1714262280	21.04	0.14	0.67	20.95	21.26	20.5	42802
1714175880	20.9	-1.73	-7.64	22.54	22.63	20.81	90849
1714089480	22.63	-0.37	-1.61	22.68	23.18	21.83	89824
1714003080	23	-0.25	-1.08	23.54	24.37	22.58	86507
1713916680	23.25	0.28	1.22	23.01	23.92	22.63	97734
1713830280	22.97	0.57	2.54	22.41	23.39	22.17	90299
1713743880	22.4	-0.16	-0.71	22.62	23.07	22.12	75647
1713657480	22.56	1.62	7.74	21.03	22.87	20.79	62085
1713571080	20.94	0.36	1.75	20.49	21.72	19.24	55974
1713484680	20.58	0.45	2.24	20.05	20.89	19.6	51394
1713398280	20.13	-0.24	-1.18	20.38	20.75	19.31	69633
1713311880	20.37	0.87	4.46	19.62	20.55	19	64020
1713225480	19.5	-0.84	-4.13	20.39	22	19.01	58831
1713139080	20.34	1.5	7.96	18.87	20.43	18.63	49305
1713052680	18.84	-2.3	-10.88	21.16	21.6	18.63	54599
1712966280	21.14	-2.26	-9.66	23.41	24.34	20.5	56223
1712879880	23.4	-1.3	-5.26	24.71	25	23.26	40214
1712793480	24.7	-0.76	-2.99	25.52	25.95	24.22	49356
1712707080	25.46	-0.47	-1.81	26.06	26.19	24.72	59923
1712620680	25.93	-0.77	-2.88	26.5	27.35	25.68	123206
1712534280	26.7	2.96	12.47	23.79	29.9	23.73	416949
1712447880	23.74	0.46	1.98	23.27	23.96	23.18	20560
1712361480	23.28	-0.69	-2.88	23.84	23.9	22.71	28061
1712275080	23.97	0.92	3.99	22.95	24.38	22.47	29003
1712188680	23.05	-0.78	-3.27	23.87	24.84	22.8	59406
1712102280	23.83	-2.76	-10.38	26.62	26.62	23.48	57424
1712015880	26.59	-1.93	-6.77	28.47	28.57	25.66	51739
1711929480	28.52	0.82	2.96	27.72	29.11	27.5	47465
1711843080	27.7	-1.26	-4.35	28.74	29.68	27.56	81237
1711756680	28.96	1.01	3.61	28	29.34	27.08	77186
1711670280	27.95	0.91	3.37	27.1	28.39	26.85	45615
1711583880	27.04	-0.72	-2.59	27.77	29.12	26.8	75220
1711497480	27.76	0.93	3.47	26.91	29	26.78	72379
1711411080	26.83	0.92	3.55	25.89	27.13	25.67	60622
1711324680	25.91	0.46	1.81	25.61	26.3	24.7	54316
1711238280	25.45	0.49	1.96	24.89	26.4	24.58	83169
1711151880	24.96	-0.54	-2.12	25.32	30.49	24.46	307719
1711065480	25.5	0.81	3.28	24.43	25.96	24.09	78218
1710979080	24.69	2.05	9.05	22.61	25.08	21.64	68275
1710892680	22.64	-2.74	-10.80	25.4	25.65	21.22	112894
1710806280	25.38	-0.82	-3.13	26.12	26.9	24.76	94265
1710719880	26.2	1.67	6.81	24.64	26.71	23.3	81512
1710633480	24.53	-3.53	-12.58	27.83	28.67	24.2	100434
1710547080	28.06	-3.04	-9.77	29.84	30	26.39	73671
1710460680	31.1	0	0.00	31.1	31.1	31.1	0
1710374280	31.1	0.66	2.17	30.11	32.8	29.54	182585
1710287880	30.44	1.59	5.51	28.88	31	27.95	209743
1710201480	28.85	1.49	5.45	27.4	29.5	26.28	103034
1710115080	27.36	-0.84	-2.98	28.01	28.95	26.73	92846
1710028680	28.2	1.66	6.25	26.61	28.44	26.02	114120
1709942280	26.54	0.89	3.47	25.52	26.9	24.91	133643
1709855880	25.65	1.14	4.65	24.67	25.89	23.86	66607
1709769480	24.51	1.84	8.12	22.9	25.17	22.25	63472
1709683080	22.67	-2.22	-8.92	24.71	25.96	21.55	75699
1709596680	24.89	-0.85	-3.30	25.63	26.8	24	102777
1709510280	25.74	1.23	5.02	24.08	26.88	23.83	153057
1709423880	24.51	2.08	9.27	22.67	25.42	20.92	177094
1709337480	22.43	1.42	6.76	21.37	22.58	19.93	86814
1709251080	21.01	-0.26	-1.22	21.22	21.99	20.69	62125
1709164680	21.27	-0.48	-2.21	21.76	22.2	20.55	76790
1709078280	21.75	0.61	2.89	21.04	23.4	20.93	114684
1708991880	21.14	0.3	1.44	20.86	21.16	19.66	71846
1708905480	20.84	0.23	1.12	20.82	21.87	20.06	95935
1708819080	20.61	1.86	9.92	18.65	21.92	18.3	307682
1708732680	18.75	0.64	3.53	18.07	19.77	17.67	253738
1708646280	18.11	0.58	3.31	17.54	18.32	17.16	50173
1708559880	17.53	-0.59	-3.26	18.1	18.28	17	32082
1708473480	18.12	-0.12	-0.66	18.23	18.64	17.55	44994
1708387080	18.24	0.22	1.22	17.99	18.5	17.7	42775
1708300680	18.02	0.45	2.56	17.58	18.65	17.47	55644
1708214280	17.57	0.2	1.15	17.31	18.99	16.45	76030
1708127880	17.37	-0.1	-0.57	17.47	19.2	17	140887
1708041480	17.47	0.89	5.37	16.57	17.75	16.54	73367
1707955080	16.58	0.39	2.41	16.19	16.87	16.13	66636
1707868680	16.19	-0.43	-2.59	16.6	16.87	15.95	60562
1707782280	16.62	0.47	2.91	16.18	17	15.71	61684
1707695880	16.15	-0.33	-2.00	16.5	16.9	16	57146
1707609480	16.48	-0.04	-0.24	16.55	17.2	16	64283
1707523080	16.52	0.66	4.16	15.83	17.45	15.82	81288
1707436680	15.86	0.13	0.83	15.74	16.17	15.64	39361
1707350280	15.73	0.16	1.03	15.57	15.79	15.33	41389
1707263880	15.57	-0.22	-1.39	15.82	16.07	15.51	48187
1707177480	15.79	-0.4	-2.47	16.25	16.97	15.63	96133
1707091080	16.19	0.77	4.99	15.43	18.18	15.24	254500
1707004680	15.42	-0.6	-3.75	16.05	16.11	15.32	32496
1706918280	16.02	0.27	1.71	15.68	16.12	15.46	30544
1706831880	15.75	-0.05	-0.32	15.85	15.95	15.21	53782
1706745480	15.8	-0.9	-5.39	16.83	17.48	15.53	146410
1706659080	16.7	-0.36	-2.11	17.03	19.39	16.28	344326
1706572680	17.06	0.1	0.59	16.96	17.5	16.18	149842
1706486280	16.96	-1.34	-7.32	18.25	19.45	16.74	452688
1706399880	18.3	3.58	24.32	14.78	23	14.63	1659474

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions