Australia markets closed

Decred AUD (DCR-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
27.15+0.25 (+0.91%)
As of 03:09AM UTC. Market open.
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 June 202427.2227.4827.0527.1527.153,407,983
15 June 202427.2227.9026.2626.7326.733,018,875
14 June 202427.7227.8826.8727.2427.242,545,735
13 June 202427.0828.2426.7527.7027.702,672,334
12 June 202428.0928.2526.3927.0327.033,334,054
11 June 202429.4029.4228.0628.0828.082,193,299
10 June 202428.7529.4528.4629.4529.451,771,844
09 June 202429.7230.5128.5328.7628.762,958,934
08 June 202432.6832.8128.7729.7229.724,642,170
07 June 202431.7132.7431.4832.6832.683,779,936
06 June 202430.5532.2130.5531.7131.714,392,571
05 June 202429.0230.5828.8630.5530.553,670,480
04 June 202429.3730.1328.9929.0229.022,837,191
03 June 202430.1230.4229.3529.3729.374,100,921
02 June 202431.0231.2630.1130.1230.122,887,987
01 June 202430.5931.6930.2131.0231.023,389,217
31 May 202430.6831.7429.8630.5930.593,584,014
30 May 202430.9531.6930.6530.6830.682,307,455
29 May 202431.8331.8930.0830.9530.953,859,760
28 May 202432.2532.8031.3731.8331.833,899,547
27 May 202431.1932.4430.8632.2532.252,794,300
26 May 202430.3531.6030.3531.1931.192,709,549
25 May 202430.7931.2829.8230.3530.352,913,275
24 May 202432.0432.4929.9230.7930.794,300,085
23 May 202432.5132.6031.5032.0432.043,764,932
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...