Decred (DCR) historical data and Live price

Decred

DCR

$ 14.19 + 2.561 %

0.00037457 BTC

MARKET CAP
222.372 M

24H VOLUME
1.535 M

CIRC.SUPPLY
15.673 M

MAX SUPPLY

DCR

USD

Rank161

1H 0.09 %

24H 2.56 %

7D -3.02 %

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)
11/28/23	13.848	14.123	13.457	13.924	1,524,117.88	218,213,604.75
11/27/23	14.376	14.581	13.46	13.842	2,470,605.27	216,902,366.63
11/26/23	14.436	14.718	14.311	14.38	1,641,785.67	225,299,260.92
11/25/23	14.394	14.813	14.374	14.438	1,298,101.85	226,169,123.5
11/24/23	14.303	14.647	14.272	14.394	1,209,268.47	225,447,407.32
11/23/23	14.7	14.794	14.298	14.301	703,287.99	223,957,928.3
11/22/23	14.24	14.791	14.128	14.699	1,188,218.04	230,159,875.08
11/21/23	15.36	15.419	14.21	14.234	1,138,285.5	222,840,324.91
11/20/23	15.39	15.886	15.291	15.355	1,299,961.93	240,349,721.91
11/19/23	14.868	15.462	14.691	15.391	1,239,497.72	240,879,975.65
11/18/23	15.056	15.056	14.572	14.867	833,939.91	232,654,416.14
11/17/23	15.116	15.256	14.577	15.06	1,093,982.25	235,638,570.94
11/16/23	15.494	16.239	15.026	15.114	3,687,713.28	236,441,663.44
11/15/23	14.591	15.497	14.362	15.494	1,476,725.72	242,359,168.35
11/14/23	14.561	15.092	14.141	14.587	1,960,136.16	228,127,376.19
11/13/23	14.965	15.129	14.371	14.559	2,332,057.63	227,662,530.78
11/12/23	14.739	15.82	14.509	14.964	3,304,001.92	233,958,363.95
11/11/23	14.294	14.866	14.243	14.738	1,700,625.29	230,393,856.91
11/10/23	14.118	14.406	14.005	14.295	1,672,372.54	223,426,762.19
11/9/23	14.643	14.789	13.749	14.119	2,881,160.86	220,637,456.03
11/8/23	15.105	15.105	14.523	14.642	2,311,103.07	228,783,156.38
11/7/23	14.147	15.891	14.03	15.108	5,187,243.73	236,021,745.78
11/6/23	13.817	14.699	13.79	14.146	2,558,635.12	220,956,104.45
11/5/23	13.598	14.179	13.53	13.817	1,786,206.53	215,785,792.87
11/4/23	13.11	13.699	13.11	13.598	1,410,682.6	212,335,758.05
11/3/23	13.174	13.21	12.8	13.107	939,588.64	204,638,661.17
11/2/23	13.09	13.241	12.728	13.172	1,107,185.78	205,614,358.77
11/1/23	13.053	13.117	12.563	13.092	1,210,136.63	204,345,038.6
10/31/23	13.291	13.428	12.813	13.053	942,845	203,699,723.23
10/30/23	13.129	13.375	13.089	13.293	1,118,974.69	207,407,126.86
10/29/23	13.131	13.369	12.992	13.133	733,255.84	204,889,454.47
10/28/23	12.891	13.213	12.875	13.13	597,424.55	204,800,907.42
10/27/23	13.178	13.18	12.876	12.891	709,332.19	201,045,046.44
10/26/23	12.711	13.817	12.697	13.18	3,205,913.21	205,512,599.92
10/25/23	12.575	12.852	12.312	12.71	1,081,011.14	198,151,391.93
10/24/23	12.387	12.929	12.387	12.572	1,440,771.98	195,971,958.95
10/23/23	12.154	12.474	12.022	12.387	1,462,695.08	193,060,403.55
10/22/23	12.167	12.242	11.939	12.17	616,711.9	189,655,184.23
10/21/23	11.921	12.194	11.75	12.168	925,180.95	189,589,407.55
10/20/23	11.625	12.077	11.619	11.919	669,858.01	185,687,716.35
10/19/23	11.939	11.967	11.538	11.637	974,112.78	181,257,016.77
10/18/23	12.019	12.333	11.937	11.937	951,967.7	185,907,974.74
10/17/23	12.135	12.225	11.987	12.019	903,925.96	187,149,673.38
10/16/23	12.241	12.566	12.098	12.135	1,067,579.1	188,928,874.45
10/15/23	12.176	12.349	12.151	12.241	884,533.26	190,551,004.77
10/14/23	12.212	12.293	11.987	12.174	1,004,775.97	189,482,592.81
10/13/23	12.345	12.755	12.215	12.216	1,683,272.8	190,108,704.5
10/12/23	12.566	12.574	12.21	12.344	362,633.15	192,068,658.51
10/11/23	12.688	12.823	12.413	12.565	837,455.85	195,467,306.83
10/10/23	12.768	13.138	12.666	12.688	1,179,660.13	197,358,145.91
10/9/23	13.103	13.109	12.733	12.766	691,615.64	198,543,026.44
10/8/23	13.229	13.25	12.938	13.103	848,685.9	203,753,651.58
10/7/23	13.231	13.247	13.114	13.227	530,245.38	205,641,613.58
10/6/23	13.051	13.371	13.025	13.232	533,818.02	205,686,583.99
10/5/23	13.166	13.174	13.001	13.05	627,652.36	202,830,972.95
10/4/23	13.111	13.245	13.026	13.165	856,401.77	204,585,936.74
10/3/23	13.632	13.675	13.111	13.113	898,211.92	203,746,660.95
10/2/23	13.933	14.049	13.59	13.636	681,527.84	211,834,410.66
10/1/23	13.716	13.932	13.658	13.932	844,718.34	216,401,796.09
9/30/23	13.653	13.876	13.641	13.715	763,470.05	212,996,069.82
9/29/23	13.585	13.681	13.497	13.654	675,596.77	212,013,804.96
9/28/23	13.224	13.653	13.211	13.585	933,460.39	210,901,366.72
9/27/23	13.434	13.541	13.169	13.221	754,473.82	205,223,439.27
9/26/23	13.484	13.64	13.327	13.433	934,924.68	208,475,728.86
9/23/23	13.1	13.209	13.007	13.069	577,926.12	202,734,520.48
9/21/23	13.59	13.656	13.068	13.079	772,317.69	202,821,591.66
9/18/23	13.225	13.539	13.136	13.376	632,715.94	207,324,834.02
9/17/23	13.559	13.586	13.174	13.224	670,147.1	204,939,008.21
9/16/23	13.146	13.609	13.144	13.56	998,044.86	210,104,627.88
9/15/23	13.061	13.262	12.982	13.147	701,245.21	203,679,105.68
9/14/23	12.954	13.087	12.917	13.061	576,759.01	202,314,729.1
9/13/23	12.607	12.999	12.554	12.954	526,089.8	200,630,293.49
9/12/23	12.43	12.737	12.428	12.607	602,718.14	195,213,371.76
9/11/23	12.88	12.979	12.41	12.43	662,792.65	192,448,408.33
9/10/23	13.216	13.226	12.734	12.88	1,028,899.05	199,385,241.06
9/9/23	13.305	13.325	13.198	13.215	477,566.56	204,528,609.37
9/8/23	13.342	13.538	13.271	13.305	672,360.14	205,893,214.81
9/7/23	13.089	13.359	13.047	13.341	610,713.3	206,395,494.21
9/6/23	13.15	13.179	12.971	13.087	420,970	202,387,114.62
9/5/23	12.99	13.236	12.94	13.148	675,326.46	203,222,116.67
9/4/23	13.002	13.251	12.909	12.989	1,059,726.91	200,724,030.4
9/3/23	13.178	13.276	12.839	13.003	615,423.58	200,916,961.57
9/2/23	12.817	13.368	12.792	13.177	1,100,563.72	203,575,735.25
9/1/23	13.086	13.318	12.816	12.816	600,881.28	197,988,801.42
8/31/23	13.61	13.64	12.84	13.085	902,829.48	202,130,000.5
8/30/23	13.839	13.904	13.591	13.61	756,119.18	210,241,261.08
8/29/23	13.14	14.058	13.12	13.837	2,156,753.05	213,742,523.73
8/28/23	13.319	13.403	13.091	13.141	1,078,261.75	202,970,310.26
8/27/23	13.878	14.628	13.312	13.319	2,783,856.05	205,682,648.22
8/26/23	13.274	14.392	13.243	13.885	3,831,267.8	214,394,675.61

Similar Coins