Decred (DCR) historical data and Live price

decred

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
Rank52
1H 0.24 %
24H -0.73 %
7D 1.65 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/19/21165.797165.797159.924162.64832,986,093.792,069,745,970.7
2/17/21133.537142.704123.31141.71271,127,613.651,787,569,479.77
2/16/21115.495134.383113.756133.42457,361,277.441,682,463,203.26
2/15/21113.255117.201105.497115.41331,007,510.531,454,882,763.34
2/14/21113.748115.783110.137113.29921,260,966.391,427,854,966.54
2/13/21107.834120.418107.555113.69139,621,480.081,432,400,130.12
2/12/21107.246112.034102.464107.82466,919,370.011,358,077,287.57
2/11/21103.499109.503102.838106.77182,683,974.411,344,413,048.73
2/10/2198.253104.59590.312103.54938,641,324.431,303,437,034.84
2/9/2198.202101.24994.70898.24933,299,232.071,236,351,090.33
2/8/2181.803102.6280.21298.31746,567,625.331,236,873,286.22
2/7/2186.75987.79380.11881.81424,328,215.21,028,970,784.85
2/6/2177.52494.59675.83586.76561,043,290.791,090,923,165.51
2/5/2176.72379.6475.41977.49616,917,159.99974,055,355.56
2/4/2179.52685.1574.14576.69637,307,958.38963,695,294.39
2/3/2167.26779.51467.2379.50128,698,565.44998,675,426.35
2/2/2166.87269.10666.05167.26816,154,443.63844,744,560.08
2/1/2166.25767.22564.57266.87515,123,339.75839,552,700.26
1/31/2162.64568.28761.7466.28919,528,453.61831,962,370.36
1/30/2166.72969.05962.26362.64717,650,865.9786,037,710.43
1/29/2158.80261.56556.53460.54423,763,240.9759,301,717.05
1/28/2160.3561.08356.96758.61219,561,179.69734,954,361.43
1/27/2157.68460.97251.13260.32327,379,051.755756,165,228.473
1/26/2158.2260.72454.24257.68325,013,279.501722,841,353.877
1/25/2150.0758.84150.0758.2625,893,399.344729,860,570.864
1/24/2150.59151.67749.02950.0711,152,087.43627,098,561.588
1/23/2151.80953.00350.3750.59510,184,497.209633,440,112.729
1/22/2148.58353.83445.89651.79921,345,026.676648,302,703.345
1/21/2157.84357.91647.95648.58915,999,502.377607,951,820.208
1/20/2156.85159.62553.81457.84121,336,815.018723,540,497.99
1/19/2155.36557.07954.05756.915,018,623.486711,548,240.434
1/18/2156.5757.26654.69155.36411,301,808.792692,118,191.918
1/17/2157.09357.82553.81456.57513,026,398.119707,033,433.155
1/16/2157.63960.50656.55657.13318,560,037.007713,796,090.299
1/15/2158.57660.86952.21357.6524,019,144.524720,041,773.271
1/14/2155.2558.58753.64358.58723,801,168.595731,508,401.675
1/13/2148.45355.23446.12955.23426,420,473.532689,426,899.847
1/12/2153.21753.70747.25348.42122,461,139.236604,227,810.963
1/11/2155.63455.63444.50753.20847,507,286.35663,733,645.031
1/10/2160.16762.67952.86655.65919,264,915.488694,111,594.891
1/9/2163.99666.4759.30960.15423,366,808.993749,944,721.479
1/8/2158.11470.22954.5564.00544,154,279.371797,671,581.264
1/7/2155.03859.00952.35958.12530,285,802.402724,171,933.719
1/6/2147.17755.63746.80955.03225,696,370.429685,406,252.484
1/5/2148.35549.48344.47247.17815,347,440.635587,405,266.503
1/4/2147.98748.53342.57448.28623,303,376.764601,023,454.037
1/3/2145.50550.29245.4464818,473,383.19597,289,951.508
1/2/2141.10547.78240.67645.49718,945,809.111565,961,323.37
1/1/2140.77642.93639.74741.10810,830,452.78511,205,596.052
12/31/2039.17442.67938.57240.77616,535,726.296506,943,695.159
12/30/2038.16240.47435.26939.17316,283,649.168486,840,705.945
12/29/2040.1240.91437.33538.1577,511,742.506474,066,500.569
12/28/2038.94141.49338.87540.0639,801,542.933497,627,095.211
12/27/2036.99939.91436.99938.93110,986,420.119483,403,669.545
12/26/2036.4737.81334.55137.0037,780,571.158459,332,147.914
12/25/2035.05336.55532.95436.4828,911,506.567452,711,423.915
12/24/2031.89636.28931.4135.0177,845,272.106434,407,906.859
12/23/2034.23434.3730.79231.8947,872,677.203395,554,877.686
12/22/2033.27735.96332.63934.2328,625,681.368424,399,426.068
12/21/2033.96235.05930.90833.25424,386,521.9412,143,794.751
12/20/2033.57334.13632.33633.9459,020,809.346420,570,604.013
12/19/2035.76936.62232.51133.57213,061,908.947415,821,740.414
12/18/2030.74938.37929.55335.65839,525,492.433441,515,404.708
12/17/2030.75730.86528.80830.5599,246,213.98378,280,150.846
12/16/2027.38430.79626.24530.79110,547,285.873381,018,524.869
12/15/2027.44230.02825.7527.38611,370,993.322338,774,255.758
12/14/2026.57227.48625.79427.4435,867,953.456339,374,833.611
12/13/2026.8626.88425.95926.5495,008,795.876328,230,964.273
12/12/2024.82926.87124.82926.866,370,350.306331,968,069.881
12/11/2026.80626.80623.66524.8149,322,403.962306,568,822.137
12/10/2026.26634.79326.26626.84226,629,874.114331,531,223.229
12/9/2025.826.65824.4326.2665,529,808.67324,307,131.953
12/8/2027.08627.38725.26625.86,099,137.486318,456,709.264
12/7/2027.20827.99925.9727.1297,364,456.952334,755,271.619
12/6/2027.71627.71625.48527.247,716,637.625336,029,843.451
12/5/2026.05527.71725.14327.7178,710,549.258341,799,816.52
12/4/2031.28231.63325.8872616,202,715.687320,517,666.121
12/3/2026.07341.14725.99231.1568,494,995.625383,879,562.679
12/2/2025.34426.1923.88926.0775,132,022.189321,276,295.563
12/1/2024.51325.53823.76425.3316,318,983.292311,977,922.317
11/30/2023.54924.80823.10524.517,532,361.372301,764,100.623
11/29/2021.64723.54121.37523.5417,469,365.141289,735,351.744
11/28/2021.71723.0121.39521.6467,444,010.441266,336,332.695
11/27/2020.62321.7519.28921.7177,765,920.818267,129,564.654
11/26/2020.70821.32918.99620.62210,193,827.497253,577,377.111
11/25/2022.4522.74520.58520.7127,138,752.135254,601,977.061
11/24/2021.46522.44421.09122.4347,586,341.835275,678,082.009
11/23/2021.86422.71621.2421.4686,763,845.001263,729,228.025
11/22/2024.23324.23320.75821.8648,950,803.672268,508,296.843
11/21/2022.93324.31222.29224.23310,323,047.141297,506,073.566