Decred (DCR) historical data and Live price

Decred

DCR

$ 193.82 -0.731 %

0.0031996 BTC

MARKET CAP
2.483 B

24H VOLUME
28.94 M

CIRC.SUPPLY
12.812 M

MAX SUPPLY
21 M

DCR

USD

Rank52

1H 0.24 %

24H -0.73 %

7D 1.65 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/19/21	165.797	165.797	159.924	162.648	32,986,093.79	2,069,745,970.7
2/17/21	133.537	142.704	123.31	141.712	71,127,613.65	1,787,569,479.77
2/16/21	115.495	134.383	113.756	133.424	57,361,277.44	1,682,463,203.26
2/15/21	113.255	117.201	105.497	115.413	31,007,510.53	1,454,882,763.34
2/14/21	113.748	115.783	110.137	113.299	21,260,966.39	1,427,854,966.54
2/13/21	107.834	120.418	107.555	113.691	39,621,480.08	1,432,400,130.12
2/12/21	107.246	112.034	102.464	107.824	66,919,370.01	1,358,077,287.57
2/11/21	103.499	109.503	102.838	106.771	82,683,974.41	1,344,413,048.73
2/10/21	98.253	104.595	90.312	103.549	38,641,324.43	1,303,437,034.84
2/9/21	98.202	101.249	94.708	98.249	33,299,232.07	1,236,351,090.33
2/8/21	81.803	102.62	80.212	98.317	46,567,625.33	1,236,873,286.22
2/7/21	86.759	87.793	80.118	81.814	24,328,215.2	1,028,970,784.85
2/6/21	77.524	94.596	75.835	86.765	61,043,290.79	1,090,923,165.51
2/5/21	76.723	79.64	75.419	77.496	16,917,159.99	974,055,355.56
2/4/21	79.526	85.15	74.145	76.696	37,307,958.38	963,695,294.39
2/3/21	67.267	79.514	67.23	79.501	28,698,565.44	998,675,426.35
2/2/21	66.872	69.106	66.051	67.268	16,154,443.63	844,744,560.08
2/1/21	66.257	67.225	64.572	66.875	15,123,339.75	839,552,700.26
1/31/21	62.645	68.287	61.74	66.289	19,528,453.61	831,962,370.36
1/30/21	66.729	69.059	62.263	62.647	17,650,865.9	786,037,710.43
1/29/21	58.802	61.565	56.534	60.544	23,763,240.9	759,301,717.05
1/28/21	60.35	61.083	56.967	58.612	19,561,179.69	734,954,361.43
1/27/21	57.684	60.972	51.132	60.323	27,379,051.755	756,165,228.473
1/26/21	58.22	60.724	54.242	57.683	25,013,279.501	722,841,353.877
1/25/21	50.07	58.841	50.07	58.26	25,893,399.344	729,860,570.864
1/24/21	50.591	51.677	49.029	50.07	11,152,087.43	627,098,561.588
1/23/21	51.809	53.003	50.37	50.595	10,184,497.209	633,440,112.729
1/22/21	48.583	53.834	45.896	51.799	21,345,026.676	648,302,703.345
1/21/21	57.843	57.916	47.956	48.589	15,999,502.377	607,951,820.208
1/20/21	56.851	59.625	53.814	57.841	21,336,815.018	723,540,497.99
1/19/21	55.365	57.079	54.057	56.9	15,018,623.486	711,548,240.434
1/18/21	56.57	57.266	54.691	55.364	11,301,808.792	692,118,191.918
1/17/21	57.093	57.825	53.814	56.575	13,026,398.119	707,033,433.155
1/16/21	57.639	60.506	56.556	57.133	18,560,037.007	713,796,090.299
1/15/21	58.576	60.869	52.213	57.65	24,019,144.524	720,041,773.271
1/14/21	55.25	58.587	53.643	58.587	23,801,168.595	731,508,401.675
1/13/21	48.453	55.234	46.129	55.234	26,420,473.532	689,426,899.847
1/12/21	53.217	53.707	47.253	48.421	22,461,139.236	604,227,810.963
1/11/21	55.634	55.634	44.507	53.208	47,507,286.35	663,733,645.031
1/10/21	60.167	62.679	52.866	55.659	19,264,915.488	694,111,594.891
1/9/21	63.996	66.47	59.309	60.154	23,366,808.993	749,944,721.479
1/8/21	58.114	70.229	54.55	64.005	44,154,279.371	797,671,581.264
1/7/21	55.038	59.009	52.359	58.125	30,285,802.402	724,171,933.719
1/6/21	47.177	55.637	46.809	55.032	25,696,370.429	685,406,252.484
1/5/21	48.355	49.483	44.472	47.178	15,347,440.635	587,405,266.503
1/4/21	47.987	48.533	42.574	48.286	23,303,376.764	601,023,454.037
1/3/21	45.505	50.292	45.446	48	18,473,383.19	597,289,951.508
1/2/21	41.105	47.782	40.676	45.497	18,945,809.111	565,961,323.37
1/1/21	40.776	42.936	39.747	41.108	10,830,452.78	511,205,596.052
12/31/20	39.174	42.679	38.572	40.776	16,535,726.296	506,943,695.159
12/30/20	38.162	40.474	35.269	39.173	16,283,649.168	486,840,705.945
12/29/20	40.12	40.914	37.335	38.157	7,511,742.506	474,066,500.569
12/28/20	38.941	41.493	38.875	40.063	9,801,542.933	497,627,095.211
12/27/20	36.999	39.914	36.999	38.931	10,986,420.119	483,403,669.545
12/26/20	36.47	37.813	34.551	37.003	7,780,571.158	459,332,147.914
12/25/20	35.053	36.555	32.954	36.482	8,911,506.567	452,711,423.915
12/24/20	31.896	36.289	31.41	35.017	7,845,272.106	434,407,906.859
12/23/20	34.234	34.37	30.792	31.894	7,872,677.203	395,554,877.686
12/22/20	33.277	35.963	32.639	34.232	8,625,681.368	424,399,426.068
12/21/20	33.962	35.059	30.908	33.254	24,386,521.9	412,143,794.751
12/20/20	33.573	34.136	32.336	33.945	9,020,809.346	420,570,604.013
12/19/20	35.769	36.622	32.511	33.572	13,061,908.947	415,821,740.414
12/18/20	30.749	38.379	29.553	35.658	39,525,492.433	441,515,404.708
12/17/20	30.757	30.865	28.808	30.559	9,246,213.98	378,280,150.846
12/16/20	27.384	30.796	26.245	30.791	10,547,285.873	381,018,524.869
12/15/20	27.442	30.028	25.75	27.386	11,370,993.322	338,774,255.758
12/14/20	26.572	27.486	25.794	27.443	5,867,953.456	339,374,833.611
12/13/20	26.86	26.884	25.959	26.549	5,008,795.876	328,230,964.273
12/12/20	24.829	26.871	24.829	26.86	6,370,350.306	331,968,069.881
12/11/20	26.806	26.806	23.665	24.814	9,322,403.962	306,568,822.137
12/10/20	26.266	34.793	26.266	26.842	26,629,874.114	331,531,223.229
12/9/20	25.8	26.658	24.43	26.266	5,529,808.67	324,307,131.953
12/8/20	27.086	27.387	25.266	25.8	6,099,137.486	318,456,709.264
12/7/20	27.208	27.999	25.97	27.129	7,364,456.952	334,755,271.619
12/6/20	27.716	27.716	25.485	27.24	7,716,637.625	336,029,843.451
12/5/20	26.055	27.717	25.143	27.717	8,710,549.258	341,799,816.52
12/4/20	31.282	31.633	25.887	26	16,202,715.687	320,517,666.121
12/3/20	26.073	41.147	25.992	31.15	68,494,995.625	383,879,562.679
12/2/20	25.344	26.19	23.889	26.077	5,132,022.189	321,276,295.563
12/1/20	24.513	25.538	23.764	25.331	6,318,983.292	311,977,922.317
11/30/20	23.549	24.808	23.105	24.51	7,532,361.372	301,764,100.623
11/29/20	21.647	23.541	21.375	23.541	7,469,365.141	289,735,351.744
11/28/20	21.717	23.01	21.395	21.646	7,444,010.441	266,336,332.695
11/27/20	20.623	21.75	19.289	21.717	7,765,920.818	267,129,564.654
11/26/20	20.708	21.329	18.996	20.622	10,193,827.497	253,577,377.111
11/25/20	22.45	22.745	20.585	20.712	7,138,752.135	254,601,977.061
11/24/20	21.465	22.444	21.091	22.434	7,586,341.835	275,678,082.009
11/23/20	21.864	22.716	21.24	21.468	6,763,845.001	263,729,228.025
11/22/20	24.233	24.233	20.758	21.864	8,950,803.672	268,508,296.843
11/21/20	22.933	24.312	22.292	24.233	10,323,047.141	297,506,073.566

Similar Coins