DCR-INR - Decred INR

CCC - CoinMarketCap. Currency in INR
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
02-Jun-20201,195.811,293.671,184.991,284.811,284.8110,18,54,52,544
01-Jun-2020------
31-May-20201,124.761,143.211,104.951,105.021,105.028,26,80,66,497
30-May-20201,102.261,124.761,077.861,124.761,124.768,00,22,79,742
29-May-20201,088.501,105.331,084.131,102.461,102.466,59,97,96,195
28-May-20201,090.691,097.491,078.281,088.561,088.567,57,15,47,639
27-May-20201,089.021,105.401,078.701,091.371,091.377,91,31,71,622
26-May-20201,081.891,090.441,038.291,089.021,089.027,36,26,60,116
25-May-20201,012.821,082.321,008.061,081.931,081.938,13,37,89,630
24-May-20201,061.841,076.311,015.201,016.031,016.036,50,44,49,215
23-May-20201,076.871,100.581,038.871,061.871,061.876,98,03,20,531
22-May-2020995.431,096.62991.481,076.831,076.838,17,65,54,638
21-May-20201,034.931,046.70980.17995.61995.618,26,03,18,491
20-May-20201,061.691,070.071,015.481,035.001,035.008,55,69,60,126
19-May-20201,069.071,069.451,040.701,062.391,062.398,76,24,19,869
18-May-20201,092.801,111.101,049.741,069.251,069.258,38,04,64,428
17-May-20201,044.901,111.171,037.251,092.721,092.728,71,15,89,162
16-May-20201,003.771,062.06998.861,044.901,044.908,49,24,96,206
15-May-20201,043.301,045.67997.691,005.401,005.408,11,25,54,961
14-May-20201,007.021,055.671,003.181,043.691,043.698,78,26,59,236
13-May-2020984.301,016.01984.301,011.371,011.378,08,05,12,137
12-May-2020978.27990.88966.48984.30984.308,06,53,98,612
11-May-2020987.741,011.32941.92978.59978.598,14,72,95,232
10-May-20201,102.481,116.62966.86987.11987.118,09,67,77,009
09-May-20201,116.731,161.881,098.381,103.821,103.829,12,22,57,973
08-May-20201,157.441,163.931,106.961,114.601,114.609,27,98,99,445
07-May-20201,154.631,167.031,111.071,158.091,158.099,05,98,84,707
06-May-20201,119.451,207.361,119.451,158.011,158.018,93,71,76,305
05-May-20201,112.521,132.841,095.261,118.721,118.728,23,40,71,432
04-May-20201,102.361,123.561,059.141,112.851,112.858,43,75,35,060
03-May-20201,098.161,142.971,083.111,102.041,102.048,49,86,44,602
02-May-20201,096.881,102.291,071.401,099.211,099.218,21,65,69,398
01-May-20201,002.611,116.521,002.611,097.831,097.838,79,09,72,818
30-Apr-20201,056.101,088.72991.481,001.551,001.558,31,63,81,927
29-Apr-20201,004.561,071.15994.841,057.201,057.208,10,02,77,653
28-Apr-20201,001.901,014.18989.381,005.181,005.186,82,35,24,695
27-Apr-20201,009.361,014.71987.121,001.101,001.107,20,44,52,977
26-Apr-2020981.021,017.43964.011,007.671,007.677,27,39,16,192
25-Apr-2020957.47985.46952.42980.96980.966,94,88,87,877
24-Apr-2020945.18961.12945.23956.90956.906,73,94,57,816
23-Apr-2020931.58952.13921.77943.27943.276,69,46,42,657
22-Apr-2020909.95940.40906.08931.40931.406,62,05,03,224
21-Apr-2020921.78930.39909.36911.29911.296,08,59,06,823
20-Apr-2020962.36967.03909.79924.09924.096,50,19,61,505
19-Apr-2020977.71993.52957.82962.47962.476,60,89,57,721
18-Apr-2020953.98978.84947.83977.18977.186,70,39,04,653
17-Apr-2020965.10978.63944.44953.92953.926,67,27,57,506
16-Apr-2020896.18991.10875.05965.66965.667,37,83,19,483
15-Apr-2020912.04931.55892.31896.09896.096,31,53,08,066
14-Apr-2020913.73919.87897.43913.09913.095,99,50,60,048
13-Apr-2020921.19921.19879.07913.20913.206,58,22,84,391
12-Apr-2020910.72946.56898.47921.94921.946,53,05,30,809
11-Apr-2020910.48923.36893.65910.74910.746,45,74,92,911
10-Apr-2020972.85974.31892.20910.48910.486,50,72,43,366
09-Apr-2020969.12974.84953.54972.62972.626,96,75,57,878
08-Apr-2020934.54971.44932.20969.78969.787,07,58,49,877
07-Apr-2020960.45977.98927.97934.87934.877,16,91,88,782
06-Apr-2020897.23965.10895.79959.95959.956,28,77,32,020
05-Apr-2020917.13933.38890.90897.25897.256,06,31,40,424
04-Apr-2020895.14923.52883.80917.10917.104,84,83,85,175
03-Apr-2020898.26917.34877.35895.14895.145,83,17,17,579
02-Apr-2020880.04928.29871.28898.40898.405,57,76,26,256
01-Apr-2020867.97867.97843.82881.21881.214,80,11,16,912
31-Mar-2020832.65885.79832.63867.97867.975,47,85,64,132
30-Mar-2020761.74844.48762.15835.49835.494,78,98,27,261
29-Mar-2020817.87825.92758.61762.65762.654,80,89,17,379
28-Mar-2020856.43856.43797.59817.87817.875,29,95,53,496
27-Mar-2020873.34934.25855.39855.39855.395,54,99,08,917
26-Mar-2020910.97915.44857.67872.88872.883,60,57,07,880
25-Mar-2020889.89910.86851.13910.86910.864,85,86,63,273
24-Mar-2020899.18908.24857.70889.83889.836,43,85,87,865
23-Mar-2020864.69901.59816.32901.59901.594,22,46,77,151
22-Mar-2020817.541,014.99816.24865.12865.125,41,10,90,416
21-Mar-2020847.72854.68793.55817.00817.005,76,49,89,216
20-Mar-2020887.13965.31774.85847.29847.296,18,52,70,618
19-Mar-2020728.47909.84727.31887.43887.436,15,89,37,020
18-Mar-2020690.84746.21686.40730.00730.005,74,14,80,544
17-Mar-2020690.21727.09680.35693.35693.354,50,42,35,830
16-Mar-2020818.55823.47639.06690.11690.114,31,31,54,433
15-Mar-2020792.00903.02787.35818.66818.664,51,10,38,605
14-Mar-2020782.99862.57757.87792.00792.004,47,09,27,556
13-Mar-2020707.61829.95565.03780.91780.916,79,64,19,325
12-Mar-20201,173.981,180.40704.32706.86706.865,61,54,19,167
11-Mar-20201,214.121,228.051,137.241,173.971,173.976,07,62,62,282
10-Mar-20201,172.571,242.821,171.501,214.201,214.207,61,05,93,331
09-Mar-20201,216.241,239.381,133.251,171.061,171.065,63,83,36,282
08-Mar-20201,371.001,371.141,216.071,216.751,216.755,43,44,55,570
07-Mar-20201,396.011,438.191,363.061,370.701,370.704,31,56,13,960
06-Mar-20201,410.011,410.831,388.331,396.051,396.055,66,81,02,826
05-Mar-20201,402.871,455.791,397.171,409.681,409.684,99,50,55,051
04-Mar-20201,359.981,406.871,352.651,402.721,402.727,15,65,34,799
03-Mar-20201,316.601,361.411,303.971,360.321,360.327,75,03,20,503
02-Mar-20201,240.181,330.591,230.011,317.261,317.268,16,65,67,131
01-Mar-20201,253.051,279.421,226.511,236.441,236.447,25,42,06,843
29-Feb-20201,235.041,279.541,235.041,253.051,253.057,38,28,50,241
28-Feb-20201,286.001,303.941,198.881,237.031,237.038,04,28,24,065
27-Feb-20201,334.191,334.191,254.541,282.991,282.997,97,90,67,737
26-Feb-20201,439.861,443.761,217.481,334.051,334.058,69,92,77,568
25-Feb-20201,551.371,554.151,425.351,439.321,439.328,44,81,38,597
24-Feb-20201,568.441,610.431,516.191,551.451,551.459,09,68,34,284
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...