Australia markets close in 1 hour 4 minutes

Decred AUD (DCR-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
32.35+0.03 (+0.08%)
As of 05:06AM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202432.1032.4131.9732.3532.353,423,891
22 May 202431.7432.5531.5332.5132.514,363,641
21 May 202428.7831.8728.5731.7431.743,799,766
20 May 202431.0731.1228.7428.7828.785,384,541
19 May 202430.9231.9630.7231.0731.074,048,741
18 May 202430.0831.6429.5330.9230.924,076,693
17 May 202431.0431.0429.3630.0830.086,234,698
16 May 202426.7932.3526.7631.0431.045,897,247
15 May 202427.9228.2126.5626.7926.792,633,461
14 May 202428.4628.7827.1227.9227.923,033,565
13 May 202428.6529.2928.4228.4628.462,634,925
12 May 202429.0232.1428.6428.6528.657,572,999
11 May 202430.3931.0728.7529.0229.023,170,419
10 May 202430.8431.0029.2530.3930.393,179,288
09 May 202432.2032.4430.7430.8430.843,710,287
08 May 202432.5233.0732.1832.2032.203,223,297
07 May 202432.6233.7032.0832.5232.524,026,712
06 May 202432.5833.0831.6332.6232.624,354,927
05 May 202432.6233.1432.1932.5832.585,535,712
04 May 202431.3732.8730.9432.6232.624,919,414
03 May 202429.9232.3229.0531.3731.374,210,159
02 May 202429.9730.3828.2029.9229.923,224,295
01 May 202431.8132.1228.6329.9729.973,328,793
30 Apr 202431.2431.9130.4131.8131.812,860,407
29 Apr 202432.2132.9031.1831.2431.242,528,100
28 Apr 202431.9732.4631.4132.2132.213,112,671
27 Apr 202434.6934.7631.9031.9731.975,348,567
26 Apr 202435.3035.5733.6834.6934.695,356,231
25 Apr 202435.7837.4034.8735.2935.295,955,661
24 Apr 202435.6236.8835.1735.7835.785,994,422
23 Apr 202434.8236.1534.4835.6235.625,299,324
22 Apr 202435.2135.9334.5434.8234.824,761,526
21 Apr 202432.6935.6032.4535.2135.214,055,715
20 Apr 202432.0233.5830.2432.6932.693,764,518
19 Apr 202431.3032.4730.5032.0232.023,538,907
18 Apr 202431.7332.2330.2031.3031.304,377,151
17 Apr 202430.3332.0629.6631.7331.733,871,125
16 Apr 202431.5033.3829.6130.3330.333,956,311
15 Apr 202429.1431.5228.7031.5031.503,731,607
14 Apr 202432.6433.2328.7529.1429.144,171,161
13 Apr 202435.7737.3531.8632.6432.644,694,516
12 Apr 202437.9238.0635.6235.7735.773,952,599
11 Apr 202438.4138.9237.3437.9237.924,298,871
10 Apr 202439.2839.5837.4838.4138.414,726,989
09 Apr 202440.7641.3138.9439.2839.2810,196,285
08 Apr 202436.2244.8536.1540.8840.8831,138,803
07 Apr 202435.3836.3335.2736.2236.222,388,689
06 Apr 202436.3536.3834.5235.3835.382,496,917
05 Apr 202435.1536.8934.2036.3536.352,419,580
04 Apr 202436.6738.0434.8635.1435.144,346,906
03 Apr 202441.0441.0536.1636.6736.674,497,471
02 Apr 202443.7143.7139.6841.0441.044,419,683
01 Apr 202442.5444.4842.2243.7143.713,906,739
31 Mar 202444.4345.3342.3442.5842.586,336,291
30 Mar 202442.9344.8241.7444.4844.486,464,379
29 Mar 202441.5043.4941.1542.9342.934,179,726
28 Mar 202442.3643.6241.1041.4641.465,906,255
27 Mar 202441.0044.1440.9942.3642.365,914,082
26 Mar 202439.7341.4639.4741.0041.004,725,253
25 Mar 202439.1140.2937.9539.7339.733,978,989
24 Mar 202438.3240.4138.0039.1139.115,662,409
23 Mar 202438.7546.5037.5838.3238.3221,413,080
22 Mar 202437.3939.4436.4438.7538.755,920,917
21 Mar 202434.6137.9033.2237.3937.395,529,568
20 Mar 202438.6939.0332.7034.5634.568,510,184
19 Mar 202439.9440.8237.8738.6938.697,539,342
18 Mar 202437.3340.6335.6439.9439.946,788,464
17 Mar 202442.8543.6336.9337.3337.338,322,630
16 Mar 202445.3345.6139.9942.9242.9211,673,688
15 Mar 202446.9947.9642.8545.3345.3311,884,890
14 Mar 202446.1749.1545.1647.0247.0214,384,476
13 Mar 202443.6546.4742.5246.1746.1716,499,258
12 Mar 202441.3244.4539.7443.6543.657,986,338
11 Mar 202442.6043.5740.4641.3241.326,976,806
10 Mar 202440.0142.7439.3042.6042.608,043,145
09 Mar 202438.8240.3537.6540.0140.019,877,204
08 Mar 202437.3639.0536.3338.8238.825,227,601
07 Mar 202435.1738.2934.2537.3637.364,826,889
06 Mar 202438.1839.8333.1535.1735.177,539,252
05 Mar 202439.5639.9237.1138.2738.278,094,166
04 Mar 202437.6440.5636.6339.7539.7511,757,322
03 Mar 202434.3738.6332.3137.6137.6112,406,026
02 Mar 202432.3134.3831.0834.3234.325,783,953
01 Mar 202432.7433.6531.9432.3032.304,504,179
29 Feb 202433.2634.0131.6732.7532.755,862,605
28 Feb 202432.3035.3832.0733.2233.228,105,354
27 Feb 202431.6732.3030.1232.3032.304,606,884
26 Feb 202431.4733.2130.6431.7031.706,178,719
25 Feb 202428.5933.0327.9831.4731.4716,571,433
24 Feb 202427.5829.9826.9428.4928.4912,602,024
23 Feb 202426.7327.7226.2327.5627.562,988,450
22 Feb 202427.6127.7826.0126.7226.722,303,909
21 Feb 202427.8528.3026.8527.6127.613,220,686
20 Feb 202427.6328.1727.1127.8527.852,710,115
19 Feb 202426.8828.4126.8427.6127.613,315,577
18 Feb 202426.6127.7525.5926.9226.924,449,923
17 Feb 202426.8129.0426.1326.5526.557,203,896
16 Feb 202425.5526.9725.5426.7726.774,230,364
15 Feb 202425.0625.9325.0225.5525.553,725,349
14 Feb 202425.4525.5224.7925.0625.063,244,776
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...