Decred (DCR) historical data and Live price

decred

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
Rank161
1H 0.09 %
24H 2.56 %
7D -3.02 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/28/2313.84814.12313.45713.9241,524,117.88218,213,604.75
11/27/2314.37614.58113.4613.8422,470,605.27216,902,366.63
11/26/2314.43614.71814.31114.381,641,785.67225,299,260.92
11/25/2314.39414.81314.37414.4381,298,101.85226,169,123.5
11/24/2314.30314.64714.27214.3941,209,268.47225,447,407.32
11/23/2314.714.79414.29814.301703,287.99223,957,928.3
11/22/2314.2414.79114.12814.6991,188,218.04230,159,875.08
11/21/2315.3615.41914.2114.2341,138,285.5222,840,324.91
11/20/2315.3915.88615.29115.3551,299,961.93240,349,721.91
11/19/2314.86815.46214.69115.3911,239,497.72240,879,975.65
11/18/2315.05615.05614.57214.867833,939.91232,654,416.14
11/17/2315.11615.25614.57715.061,093,982.25235,638,570.94
11/16/2315.49416.23915.02615.1143,687,713.28236,441,663.44
11/15/2314.59115.49714.36215.4941,476,725.72242,359,168.35
11/14/2314.56115.09214.14114.5871,960,136.16228,127,376.19
11/13/2314.96515.12914.37114.5592,332,057.63227,662,530.78
11/12/2314.73915.8214.50914.9643,304,001.92233,958,363.95
11/11/2314.29414.86614.24314.7381,700,625.29230,393,856.91
11/10/2314.11814.40614.00514.2951,672,372.54223,426,762.19
11/9/2314.64314.78913.74914.1192,881,160.86220,637,456.03
11/8/2315.10515.10514.52314.6422,311,103.07228,783,156.38
11/7/2314.14715.89114.0315.1085,187,243.73236,021,745.78
11/6/2313.81714.69913.7914.1462,558,635.12220,956,104.45
11/5/2313.59814.17913.5313.8171,786,206.53215,785,792.87
11/4/2313.1113.69913.1113.5981,410,682.6212,335,758.05
11/3/2313.17413.2112.813.107939,588.64204,638,661.17
11/2/2313.0913.24112.72813.1721,107,185.78205,614,358.77
11/1/2313.05313.11712.56313.0921,210,136.63204,345,038.6
10/31/2313.29113.42812.81313.053942,845203,699,723.23
10/30/2313.12913.37513.08913.2931,118,974.69207,407,126.86
10/29/2313.13113.36912.99213.133733,255.84204,889,454.47
10/28/2312.89113.21312.87513.13597,424.55204,800,907.42
10/27/2313.17813.1812.87612.891709,332.19201,045,046.44
10/26/2312.71113.81712.69713.183,205,913.21205,512,599.92
10/25/2312.57512.85212.31212.711,081,011.14198,151,391.93
10/24/2312.38712.92912.38712.5721,440,771.98195,971,958.95
10/23/2312.15412.47412.02212.3871,462,695.08193,060,403.55
10/22/2312.16712.24211.93912.17616,711.9189,655,184.23
10/21/2311.92112.19411.7512.168925,180.95189,589,407.55
10/20/2311.62512.07711.61911.919669,858.01185,687,716.35
10/19/2311.93911.96711.53811.637974,112.78181,257,016.77
10/18/2312.01912.33311.93711.937951,967.7185,907,974.74
10/17/2312.13512.22511.98712.019903,925.96187,149,673.38
10/16/2312.24112.56612.09812.1351,067,579.1188,928,874.45
10/15/2312.17612.34912.15112.241884,533.26190,551,004.77
10/14/2312.21212.29311.98712.1741,004,775.97189,482,592.81
10/13/2312.34512.75512.21512.2161,683,272.8190,108,704.5
10/12/2312.56612.57412.2112.344362,633.15192,068,658.51
10/11/2312.68812.82312.41312.565837,455.85195,467,306.83
10/10/2312.76813.13812.66612.6881,179,660.13197,358,145.91
10/9/2313.10313.10912.73312.766691,615.64198,543,026.44
10/8/2313.22913.2512.93813.103848,685.9203,753,651.58
10/7/2313.23113.24713.11413.227530,245.38205,641,613.58
10/6/2313.05113.37113.02513.232533,818.02205,686,583.99
10/5/2313.16613.17413.00113.05627,652.36202,830,972.95
10/4/2313.11113.24513.02613.165856,401.77204,585,936.74
10/3/2313.63213.67513.11113.113898,211.92203,746,660.95
10/2/2313.93314.04913.5913.636681,527.84211,834,410.66
10/1/2313.71613.93213.65813.932844,718.34216,401,796.09
9/30/2313.65313.87613.64113.715763,470.05212,996,069.82
9/29/2313.58513.68113.49713.654675,596.77212,013,804.96
9/28/2313.22413.65313.21113.585933,460.39210,901,366.72
9/27/2313.43413.54113.16913.221754,473.82205,223,439.27
9/26/2313.48413.6413.32713.433934,924.68208,475,728.86
9/23/2313.113.20913.00713.069577,926.12202,734,520.48
9/21/2313.5913.65613.06813.079772,317.69202,821,591.66
9/18/2313.22513.53913.13613.376632,715.94207,324,834.02
9/17/2313.55913.58613.17413.224670,147.1204,939,008.21
9/16/2313.14613.60913.14413.56998,044.86210,104,627.88
9/15/2313.06113.26212.98213.147701,245.21203,679,105.68
9/14/2312.95413.08712.91713.061576,759.01202,314,729.1
9/13/2312.60712.99912.55412.954526,089.8200,630,293.49
9/12/2312.4312.73712.42812.607602,718.14195,213,371.76
9/11/2312.8812.97912.4112.43662,792.65192,448,408.33
9/10/2313.21613.22612.73412.881,028,899.05199,385,241.06
9/9/2313.30513.32513.19813.215477,566.56204,528,609.37
9/8/2313.34213.53813.27113.305672,360.14205,893,214.81
9/7/2313.08913.35913.04713.341610,713.3206,395,494.21
9/6/2313.1513.17912.97113.087420,970202,387,114.62
9/5/2312.9913.23612.9413.148675,326.46203,222,116.67
9/4/2313.00213.25112.90912.9891,059,726.91200,724,030.4
9/3/2313.17813.27612.83913.003615,423.58200,916,961.57
9/2/2312.81713.36812.79213.1771,100,563.72203,575,735.25
9/1/2313.08613.31812.81612.816600,881.28197,988,801.42
8/31/2313.6113.6412.8413.085902,829.48202,130,000.5
8/30/2313.83913.90413.59113.61756,119.18210,241,261.08
8/29/2313.1414.05813.1213.8372,156,753.05213,742,523.73
8/28/2313.31913.40313.09113.1411,078,261.75202,970,310.26
8/27/2313.87814.62813.31213.3192,783,856.05205,682,648.22
8/26/2313.27414.39213.24313.8853,831,267.8214,394,675.61