Decred (DCR) historical data and Live price

Decred

DCR

$ 22.96 -8.603 %

0.00114288 BTC

MARKET CAP
324.708 M

24H VOLUME
1.501 M

CIRC.SUPPLY
14.142 M

MAX SUPPLY
21 M

DCR

USD

Rank90

1H -0.46 %

24H -8.60 %

7D -1.09 %

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)
6/28/22	25.01	25.562	23.365	23.471	1,377,341.48	331,902,331.35
6/27/22	25.719	26.368	24.692	25.02	1,333,248.33	353,727,633.63
6/26/22	25.825	27.64	25.667	25.711	2,145,273.83	363,419,609.29
6/25/22	24.861	25.929	24.655	25.808	1,797,580.18	364,726,778.67
6/24/22	24.017	25.118	24.017	24.861	1,883,150.07	351,282,653.44
6/23/22	23.141	26.67	23.088	24.026	3,006,731.74	339,405,169.58
6/22/22	23.553	23.789	22.839	23.162	1,512,911.62	327,146,828.37
6/21/22	23.071	24.75	22.783	23.539	1,470,279.85	332,397,124.77
6/20/22	23.036	23.757	22.123	23.105	1,746,493.22	326,206,913.07
6/19/22	21.357	23.114	20.586	23.043	1,965,932.53	325,276,091.36
6/18/22	22.963	23.191	19.978	21.347	1,577,008.79	301,278,752.79
6/17/22	22.588	24.083	22.474	22.945	1,665,833.91	323,772,297.83
6/16/22	25.771	26.052	22.42	22.576	1,755,874.25	318,488,792.4
6/15/22	25.393	25.822	22.899	25.749	2,118,738.13	363,196,219.48
6/14/22	25.08	25.959	23.446	25.402	2,418,320.29	358,236,126.06
6/13/22	29.752	29.98	24.821	25.089	3,253,516.68	353,746,412.03
6/12/22	30.321	30.95	29.27	29.746	2,022,156.6	419,339,553.42
6/10/22	33.854	34.351	31.831	31.89	1,952,995.21	449,378,000.03
6/9/22	34.226	37.69	33.099	33.87	19,141,404.47	477,200,592.2
6/8/22	36.451	36.677	34.017	34.235	3,398,275.07	482,239,665.04
6/7/22	35.141	38.496	32.458	36.664	14,265,771.05	516,347,918.65
6/6/22	34.669	36.35	34.669	35.011	1,569,973.06	492,980,984.39
6/5/22	34.846	35.192	34.502	34.666	1,118,602.55	488,019,854.64
6/4/22	34.567	34.899	34.237	34.843	1,106,645.16	490,417,475.83
6/3/22	35.951	36.285	34.097	34.569	1,917,735.81	486,459,976.59
6/2/22	35.169	36.3	34.787	35.957	1,498,601.22	505,910,616.11
6/1/22	36.555	36.977	34.316	35.178	1,816,299.98	494,841,208.45
5/31/22	37.627	38.882	36.273	36.572	2,686,146.45	514,354,045.84
5/30/22	35.096	38.105	34.843	37.627	2,267,648.43	529,086,570.37
5/29/22	34.064	35.17	32.767	35.086	3,624,825.52	493,273,883.91
5/28/22	34.085	35.005	33.482	34.058	1,831,866.53	478,722,112.99
5/27/22	35.932	36.208	34.155	34.497	2,345,842.63	484,785,245.29
5/26/22	35.727	36.926	34.245	35.959	3,647,783.58	505,242,428.04
5/25/22	37.216	38.108	34.379	35.685	3,999,484.66	501,302,840.01
5/24/22	36.873	37.469	35.414	37.23	1,967,502.61	522,880,457.03
5/23/22	38.365	39.644	36.776	36.877	1,867,981.76	517,814,989.73
5/22/22	37.411	38.462	36.861	38.371	1,275,123.42	538,683,961.37
5/21/22	37.615	38.038	37.072	37.415	1,808,133.5	525,168,207.09
5/20/22	38.98	40.693	36.654	37.622	4,701,333.06	527,966,154.46
5/19/22	36.469	40.6	35.514	38.989	5,719,536.81	547,065,592.95
5/18/22	38.441	40.836	35.608	36.467	5,530,372.28	511,580,682.59
5/17/22	38.109	39.792	37.275	38.41	2,807,332.84	538,722,656.85
5/16/22	39.676	41.346	36.645	38.111	6,270,743.33	534,426,488.49
5/15/22	33.752	39.649	32.88	39.649	8,532,204.5	555,882,139.72
5/14/22	33.27	34.502	32.145	33.75	2,212,261.54	473,084,763.36
5/13/22	31.597	37.527	30.92	33.295	3,739,442.67	466,614,396.98
5/12/22	33.706	36.281	29.553	31.619	7,045,464.17	443,048,443.84
5/11/22	41.48	42.075	31.42	33.695	6,095,844.02	472,036,050.42
5/10/22	42.031	44.585	40.646	41.486	3,439,017.46	581,050,875.55
5/9/22	49.144	49.696	40.874	42.197	4,666,255.21	590,920,577.52
5/8/22	51.135	51.266	48.575	49.179	2,689,670.42	688,601,696.71
5/7/22	51.583	52.076	50.657	51.157	6,733,140.28	716,152,859.24
5/6/22	51.866	52.164	50.107	51.574	3,282,264.97	721,858,378.09
5/5/22	57.965	58.348	50.889	51.872	6,368,468.18	725,870,496.44
5/4/22	54.952	58.976	54.685	57.968	4,486,460.73	811,024,854.31
5/3/22	55.922	57.586	54.682	54.973	5,098,254.45	768,957,493.44
5/2/22	57.436	58.279	55.468	55.923	3,521,815.49	782,090,200.48
5/1/22	55.513	57.732	55.479	57.427	3,932,907.74	802,989,264.28
4/30/22	57.272	59.661	55.228	55.535	4,619,424.71	776,372,613.86
4/29/22	59.209	63.394	56.988	57.278	7,677,886.96	800,561,610.14
4/28/22	59.252	60.794	58.495	59.225	4,374,930.27	827,611,112.7
4/27/22	58.905	61.901	58.823	59.247	4,856,837.37	827,764,726.35
4/26/22	62.036	63.628	58.446	58.901	6,399,943.03	822,740,460.97
4/25/22	62.656	63.402	59.99	62.099	8,313,313.74	867,239,593.06
4/23/22	64.145	64.263	62.323	62.862	6,620,411.83	877,540,943.1
4/22/22	67.769	74.196	64.038	64.139	30,157,428.45	895,196,550.48
4/21/22	61.826	77.208	59.416	67.765	38,626,955.8	945,635,520.12
4/20/22	63.531	65	60.541	61.593	11,898,698.15	859,330,001.4
4/19/22	63.99	68.807	63.223	63.523	25,053,446.65	886,068,920.43
4/18/22	60.388	84.002	60.176	63.986	105,196,709.71	892,346,131.35
4/17/22	56.546	62.601	56.375	60.386	6,910,745.77	841,978,970.16
4/16/22	56.125	57.43	55.707	56.567	2,863,629.87	788,573,558.53
4/15/22	54.301	56.125	54.235	56.118	3,280,614.62	782,150,810.57
4/14/22	56.678	56.878	53.682	54.305	2,400,332.38	756,748,329.32
4/13/22	55.278	56.787	53.659	56.686	3,232,166.11	789,748,741.14
4/12/22	53.127	55.736	52.936	55.283	2,956,835.25	770,039,359
4/11/22	58.862	59.16	52.763	53.136	4,528,913.38	739,979,833.23
4/10/22	58.529	60.119	58.141	58.906	2,583,763.79	820,189,698.91
4/9/22	56.952	58.529	56.922	58.524	1,509,635.34	814,704,651.26
4/8/22	58.541	59.043	56.823	56.959	1,821,763.54	792,757,776.08
4/7/22	58.722	61.074	57.789	58.557	3,128,309.88	814,813,726.12
4/6/22	62.242	62.414	58.727	58.729	3,068,266.93	817,053,918.63
4/5/22	64.207	65.707	62.234	62.25	2,901,356.84	865,846,364.21
4/4/22	65.397	65.554	62.003	64.203	4,014,843.73	892,837,111.87
4/3/22	64.442	65.866	63.494	65.405	2,778,932.18	909,386,578.79
4/2/22	63.646	65.331	63.592	64.454	2,715,453.44	895,947,867.85
4/1/22	62.027	64.865	60.242	63.641	3,577,740.17	884,459,035.98
3/31/22	65.01	66.027	61.515	62.012	4,189,917.64	861,655,739.46
3/30/22	66.511	67.169	64.579	65.006	4,037,408.77	903,094,780.65
3/29/22	64.638	67.162	64.519	66.497	3,789,001.49	923,586,630.68

Similar Coins