S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Cryptocurrencies
GATE
Decred (Gate.io:DCRBTC)
Decred (Gate.io:DCRBTC) Historical

DCRBTC Decred

0.000301

-0.00000500 (-1.63%)

22:24:21 - Realtime Data

DCRBTC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.00030600	0.00000900	3.03%	0.00029700	0.00030800	0.00029300	297.00
May 30 2024	0.00029700	-0.00000400	-1.33%	0.00030100	0.00030600	0.00029200	352.00
May 29 2024	0.00030100	0.00000000	0.00%	0.00030100	0.00030900	0.00029700	298.00
May 28 2024	0.00030100	-0.00000400	-1.31%	0.00030500	0.00030600	0.00029400	331.00
May 27 2024	0.00030500	-0.00000700	-2.24%	0.00031200	0.00031500	0.00030400	301.00
May 26 2024	0.00031200	0.00001500	5.05%	0.00029800	0.00031200	0.00029500	300.00
May 25 2024	0.00029700	0.00000400	1.37%	0.00029400	0.00030400	0.00029300	353.00
May 24 2024	0.00029300	-0.00000700	-2.33%	0.00029900	0.00030500	0.00029000	333.00
May 23 2024	0.00030000	-0.00000600	-1.96%	0.00030700	0.00031100	0.00029600	413.00
May 22 2024	0.00030600	-0.00000100	-0.33%	0.00030900	0.00031000	0.00030000	350.00
May 21 2024	0.00030700	0.00001000	3.37%	0.00029700	0.00031100	0.00029500	345.00
May 20 2024	0.00029700	0.00000600	2.06%	0.00029100	0.00030400	0.00028600	481.00
May 19 2024	0.00029100	-0.00001900	-6.13%	0.00031000	0.00031000	0.00029100	463.00
May 18 2024	0.00031000	-0.00000100	-0.32%	0.00031000	0.00031900	0.00030800	392.00
May 17 2024	0.00031100	0.00000700	2.30%	0.00030800	0.00031400	0.00030100	419.00
May 16 2024	0.00030400	0.00000500	1.67%	0.00029800	0.00031200	0.00029700	434.00
May 15 2024	0.00029900	0.00000900	3.10%	0.00028800	0.00030100	0.00028700	607.00
May 14 2024	0.00029000	-0.00000400	-1.36%	0.00029300	0.00029700	0.00028600	424.00
May 13 2024	0.00029400	-0.00001100	-3.61%	0.00030500	0.00030700	0.00029200	566.00
May 12 2024	0.00030500	-0.00000800	-2.56%	0.00031200	0.00031600	0.00030400	448.00
May 11 2024	0.00031300	-0.00000200	-0.63%	0.00031500	0.00035100	0.00031200	536.00
May 10 2024	0.00031500	-0.00000400	-1.25%	0.00031900	0.00032600	0.00031000	433.00
May 09 2024	0.00031900	-0.00001100	-3.33%	0.00033100	0.00033100	0.00031500	512.00
May 08 2024	0.00033000	-0.00001000	-2.94%	0.00033900	0.00034000	0.00032900	375.00
May 07 2024	0.00034000	0.00000200	0.59%	0.00033800	0.00034500	0.00033400	445.00
May 06 2024	0.00033800	0.00000200	0.60%	0.00033600	0.00034400	0.00033300	463.00
May 05 2024	0.00033600	0.00000000	0.00%	0.00033600	0.00033900	0.00032900	413.00
May 04 2024	0.00033600	-0.00000800	-2.33%	0.00033900	0.00034500	0.00033400	417.00
May 03 2024	0.00034400	-0.00000500	-1.43%	0.00035200	0.00035400	0.00033900	415.00
May 02 2024	0.00034900	0.00001500	4.49%	0.00033400	0.00035600	0.00033100	443.00
May 01 2024	0.00033400	0.00001600	5.03%	0.00032000	0.00033500	0.00031700	590.00
Apr 30 2024	0.00031800	-0.00001000	-3.05%	0.00032700	0.00032800	0.00030700	496.00
Apr 29 2024	0.00032800	0.00000400	1.23%	0.00032300	0.00032900	0.00032100	386.00
Apr 28 2024	0.00032400	-0.00000700	-2.11%	0.00033100	0.00033600	0.00032400	398.00
Apr 27 2024	0.00033100	0.00000400	1.22%	0.00032700	0.00033400	0.00032700	421.00
Apr 26 2024	0.00032700	-0.00002200	-6.30%	0.00035000	0.00035000	0.00032600	381.00
Apr 25 2024	0.00034900	-0.00000700	-1.97%	0.00035600	0.00035800	0.00034300	354.00
Apr 24 2024	0.00035600	0.00000600	1.71%	0.00035000	0.00037000	0.00035000	509.00
Apr 23 2024	0.00035000	0.00000500	1.45%	0.00034200	0.00035800	0.00034200	595.00
Apr 22 2024	0.00034500	0.00000200	0.58%	0.00034300	0.00034900	0.00033700	403.00
Apr 21 2024	0.00034300	-0.00000600	-1.72%	0.00034800	0.00035300	0.00034100	540.00
Apr 20 2024	0.00034900	0.00002000	6.08%	0.00032800	0.00035100	0.00032700	392.00
Apr 19 2024	0.00032900	0.00000600	1.86%	0.00032400	0.00033400	0.00031800	689.00
Apr 18 2024	0.00032300	-0.00000600	-1.82%	0.00032800	0.00033100	0.00031900	496.00
Apr 17 2024	0.00032900	0.00000900	2.81%	0.00031900	0.00033300	0.00031400	588.00
Apr 16 2024	0.00032000	0.00001200	3.90%	0.00030800	0.00032200	0.00030400	579.00
Apr 15 2024	0.00030800	-0.00000200	-0.65%	0.00031000	0.00033000	0.00030300	492.00
Apr 14 2024	0.00031000	0.00001700	5.80%	0.00029300	0.00031100	0.00029200	445.00
Apr 13 2024	0.00029300	-0.00002200	-6.98%	0.00031500	0.00031800	0.00029300	480.00
Apr 12 2024	0.00031500	-0.00001800	-5.41%	0.00033300	0.00034200	0.00030700	492.00
Apr 11 2024	0.00033300	-0.00001700	-4.86%	0.00035000	0.00035100	0.00033200	266.00
Apr 10 2024	0.00035000	-0.00001900	-5.15%	0.00036900	0.00037400	0.00034800	343.00
Apr 09 2024	0.00036900	0.00000700	1.93%	0.00036100	0.00037400	0.00035800	320.00
Apr 08 2024	0.00036200	-0.00002500	-6.46%	0.00038300	0.00038900	0.00035900	459.00
Apr 07 2024	0.00038700	0.00004300	12.50%	0.00034500	0.00042500	0.00034400	599.00
Apr 06 2024	0.00034400	0.00000200	0.58%	0.00034100	0.00034800	0.00034000	392.00
Apr 05 2024	0.00034200	-0.00000600	-1.72%	0.00034800	0.00034800	0.00033900	422.00
Apr 04 2024	0.00034800	0.00000000	0.00%	0.00034800	0.00035500	0.00034500	355.00
Apr 03 2024	0.00034800	-0.00001600	-4.40%	0.00036400	0.00037200	0.00034800	419.00
Apr 02 2024	0.00036400	-0.00001600	-4.21%	0.00038100	0.00038600	0.00036000	380.00
Apr 01 2024	0.00038000	-0.00002100	-5.24%	0.00040000	0.00040000	0.00037600	276.00
Mar 31 2024	0.00040100	0.00000300	0.75%	0.00039800	0.00040700	0.00039300	290.00
Mar 30 2024	0.00039800	-0.00001800	-4.33%	0.00041400	0.00042300	0.00039600	298.00
Mar 29 2024	0.00041600	0.00002200	5.58%	0.00039500	0.00041800	0.00038700	370.00
Mar 28 2024	0.00039400	0.00000500	1.29%	0.00038900	0.00040000	0.00038400	464.00
Mar 27 2024	0.00038900	-0.00000600	-1.52%	0.00039600	0.00041100	0.00038800	547.00
Mar 26 2024	0.00039500	0.00001400	3.67%	0.00038400	0.00040600	0.00038300	484.00
Mar 25 2024	0.00038100	-0.00000300	-0.78%	0.00038600	0.00039700	0.00037700	504.00
Mar 24 2024	0.00038400	-0.00001500	-3.76%	0.00039800	0.00040700	0.00038100	530.00
Mar 23 2024	0.00039900	0.00000800	2.05%	0.00039200	0.00040300	0.00038600	606.00
Mar 22 2024	0.00039100	0.00000300	0.77%	0.00038800	0.00046800	0.00038100	661.00
Mar 21 2024	0.00038800	0.00002600	7.18%	0.00036200	0.00039500	0.00036000	613.00
Mar 20 2024	0.00036200	-0.00000200	-0.55%	0.00036300	0.00036800	0.00034600	788.00
Mar 19 2024	0.00036400	-0.00001300	-3.45%	0.00037500	0.00037700	0.00033700	805.00
Mar 18 2024	0.00037700	-0.00000500	-1.31%	0.00038300	0.00039800	0.00037100	785.00
Mar 17 2024	0.00038200	0.00001000	2.69%	0.00037400	0.00039000	0.00036100	804.00
Mar 16 2024	0.00037200	-0.00003000	-7.46%	0.00040500	0.00041500	0.00036600	770.00
Mar 15 2024	0.00040200	-0.00001500	-3.60%	0.00041800	0.00041800	0.00039400	629.00
Mar 14 2024	0.00041700	-0.00001200	-2.80%	0.00043000	0.00043500	0.00040200	604.00
Mar 13 2024	0.00042900	0.00000100	0.23%	0.00042700	0.00044500	0.00041500	1,001.00
Mar 12 2024	0.00042800	0.00003000	7.54%	0.00040100	0.00043100	0.00039800	783.00
Mar 11 2024	0.00039800	0.00000300	0.76%	0.00039500	0.00040600	0.00038600	541.00
Mar 10 2024	0.00039500	-0.00001800	-4.36%	0.00041300	0.00041800	0.00038700	521.00
Mar 09 2024	0.00041300	0.00002500	6.44%	0.00038700	0.00041500	0.00038300	557.00
Mar 08 2024	0.00038800	0.00000400	1.04%	0.00038300	0.00039800	0.00037400	646.00
Mar 07 2024	0.00038400	0.00001400	3.78%	0.00037000	0.00038500	0.00036100	584.00
Mar 06 2024	0.00037000	0.00001500	4.23%	0.00035600	0.00037800	0.00035200	687.00
Mar 05 2024	0.00035500	-0.00000900	-2.47%	0.00036400	0.00038300	0.00034800	791.00
Mar 04 2024	0.00036400	-0.00005400	-12.92%	0.00040600	0.00041400	0.00036200	641.00
Mar 03 2024	0.00041800	0.00002500	6.36%	0.00039700	0.00042000	0.00038600	723.00
Mar 02 2024	0.00039300	0.00003800	10.70%	0.00036000	0.00040800	0.00034000	789.00

Striker Oil and Gas (CE)

NLBNPIT1YIM9 20351219 10...

NLBNPIT20RP3 20991231 11...

NLBNPIT1XBN4 20991231 43...

NLBNPIT1YF80 20351221 5....

NLBNPIT1YPE1 20240621 40

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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