• Crypto Currencies
  • Exchanges
  • Markets
  • Market Cap $
  • 24h Volume $
  • BTC Dominance %
  • ETH Dominance %

Decred (DCR) historical data and Live price

decred

Decred

DCR
$ 22.85 -0.389 % 0.00035286 BTC
MARKET CAP
365.961 M
24H VOLUME
3.936 M
CIRC.SUPPLY
16.015 M
MAX SUPPLY
21 M
Rank178
1H 0.41 %
24H -0.39 %
7D 11.49 %
EXPLORER 1
2
3
4
5
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)		High
(USD)		Low
(USD)		Close
(USD)		Volume
(USD)		Market Cap
(USD)
4/24/2423.21424.34122.64422.9333,869,898.45367,252,497.07
4/23/2422.98323.88422.68123.2143,889,077.84371,678,248.78
4/22/2422.37423.31222.23322.9833,419,082.26367,930,525.72
4/21/2422.59123.05522.1622.3743,059,424.53358,121,551.39
4/20/2420.97122.83920.82222.5912,602,145.63361,549,672.69
4/19/2420.56921.58319.26420.9712,415,314.11335,568,780.4
4/18/2420.15320.84919.64320.5692,273,163.66329,097,720.33
4/17/2420.34520.69719.36320.1532,818,338.93322,393,343.13
4/16/2419.53820.53719.05620.3452,482,319.55325,426,229.3
4/15/2420.39221.65319.07119.5382,548,545.65312,477,045.35
4/14/2418.90420.40418.62320.3922,416,105.37326,086,275.75
4/13/2421.17921.55718.65118.9042,706,249.39302,242,842.1
4/12/2423.39424.26520.57721.1753,045,802.27338,572,563.68
4/11/2424.67924.7923.30523.3942,585,138.52373,932,184.44
4/10/2425.45825.79624.30424.6792,797,452.7394,408,555.37
4/9/2425.94526.1424.80125.4583,133,244.86406,795,045.23
4/8/2426.78127.22425.70625.9456,734,800.1414,509,858.95
4/7/2423.83929.48323.78726.85920,457,400.97427,813,411.9
4/6/2423.28623.90623.21423.8391,571,971.36380,754,448.01
4/5/2423.94523.96422.72623.2861,643,195.35371,880,473.85
4/4/2423.08324.35522.52223.9451,593,951.19382,339,134.87
4/3/2423.8824.75322.88223.0782,854,836.85368,450,205.07
4/2/2426.62426.6323.50723.882,929,185.09381,197,648.34
4/1/2428.55928.55925.7226.6242,867,406.6424,941,166.47
3/31/2427.73128.99927.52628.5592,552,543.09455,774,959.42
3/30/2428.96529.55227.60227.764,130,627.35442,493,175.1
3/29/2427.97129.21827.16828.9974,214,204.59462,122,858.67
3/28/2427.07628.28526.84927.9712,723,210.98446,194,453.85
3/27/2427.69628.45626.83927.0483,853,019.55431,832,778.03
3/26/2426.80428.90326.80327.6963,866,848.39441,673,176.49
3/25/2425.88827.10425.71826.8043,089,391.9427,378,278.44
3/24/2425.48126.25524.7325.8882,592,492.95412,710,454.51
3/23/2424.9726.32924.75825.4813,689,587.13406,170,892.97
3/22/2425.46830.2924.48824.9713,952,616.45397,968,770.08
3/21/2424.67425.91324.13125.4683,891,231.44405,872,905.84
3/20/2422.58524.95721.69124.6743,648,865.88393,155,067.34
3/19/2425.36825.59121.28722.5495,553,134.45359,827,166.71
3/18/2426.19426.77924.82425.3684,943,795.3404,106,834.39
3/17/2424.50126.66323.39226.1944,451,629.83417,189,810.76
3/16/2428.12328.63224.23624.5015,462,118.27390,190,616.52
3/15/2429.81829.95426.22528.1667,661,408.34448,486,686.11
3/14/2431.14431.76428.18329.8187,818,599.98474,726,603.9
3/13/2430.50632.50729.87731.1629,533,460.55495,768,131.47
3/12/2428.86930.70528.05230.50610,901,227.37485,548,814.96
3/11/2427.37729.38626.32128.8695,282,482.85459,434,905.92
3/10/2428.30328.94826.78427.3714,622,026.66435,623,726.67
3/9/2426.58228.39826.11228.3035,343,750.12450,299,004.49
3/8/2425.70426.81224.96626.5826,562,272.28422,853,780.49
3/7/2424.53525.85123.89625.7043,461,405.16408,825,643.71
3/6/2422.87725.13622.324.5353,169,599.94390,165,456.52
3/5/2424.84525.86121.56122.8774,903,294.99363,746,043.39
3/4/2425.82126.0524.16724.9035,266,669.91395,909,725.02
3/3/2424.59426.4723.93725.9447,674,557.13412,405,814.07
3/2/2422.46125.24521.11424.5788,107,188.77390,612,859.51
3/1/2421.00422.46520.21922.4273,779,743.52356,394,112.13
2/29/2421.2621.89420.75120.9972,927,715.17333,631,678.69
2/28/2421.76222.18120.57921.2683,807,487.42337,878,832.64
2/27/2421.11923.19520.95421.7415,303,968.12345,353,087.65
2/26/2420.78621.11919.73921.1193,012,602.59335,424,073.39
2/25/2420.6321.77920.08520.8034,055,358.22330,364,191.87
2/24/2418.73821.64918.33920.63110,862,574.56327,573,996.71
2/23/2418.08819.68317.718.6728,260,626.59296,424,745.8
2/22/2417.52218.18817.19218.0791,960,078.83286,965,178.99
2/21/2418.09518.24417.01417.5141,509,993.47277,960,570.85
2/20/2418.19118.55717.59118.0952,110,610.58287,132,618.48
2/19/2418.06118.42817.7218.1911,769,869.59288,609,430.77
2/18/2417.55518.53817.52618.0472,167,358.36286,288,018.79
2/17/2417.37418.12516.71317.5782,905,959.95278,803,807.92
2/16/2417.49318.94317.07417.3394,704,403.65274,975,861.73
2/15/2416.60217.60616.59717.4712,760,458.78277,032,802.09
2/14/2416.17116.82316.1516.6062,421,065.29263,275,691.32
2/13/2416.61416.65516.03616.1722,093,964.21256,349,447.59
2/12/2416.14916.815.72916.5942,232,321.73263,006,370.35
2/11/2416.47816.81116.09716.1491,951,035.01255,908,735.81
2/10/2416.46517.05716.07516.4992,336,141.6261,433,751.34
2/9/2415.8417.20115.8416.4642,897,666.35260,838,119.95
2/8/2415.7216.04215.66515.8611,594,277.17251,256,679.45
2/7/2415.59415.75915.36215.7211,560,529.96248,987,780.45
2/6/2415.78416.0215.51315.581,950,042.06246,732,928.08
2/5/2416.13516.90715.64615.7753,526,967.67249,776,735.63
2/4/2415.42217.63815.27316.1348,259,572.97255,413,502.62
2/3/2416.02116.08815.35715.4291,414,478.82244,221,162.97
2/2/2415.73716.08615.51216.0171,361,698.98253,493,066.63
2/1/2415.79615.91515.27815.7381,874,439.87249,053,621.57
1/31/2416.68517.15315.54815.7954,415,504.42249,918,247.66
1/30/2417.12619.25916.32316.70410,822,006.98264,250,915.68
1/29/2416.97117.40916.2417.1244,959,584.4270,861,295.85
1/28/2418.30919.26316.77116.98814,440,731.2268,673,531.3
1/27/2414.722.37314.64518.3954,677,730.78290,794,453.81
1/26/2414.14914.7914.03914.6911,380,260.97232,267,612.55

Similar Coins