Decred (DCR) historical data and Live price

Decred

DCR

$ 16.89 + 2.861 %

0.00060114 BTC

MARKET CAP
253.071 M

24H VOLUME
738.392 k

CIRC.SUPPLY
14.981 M

MAX SUPPLY
21 M

DCR

USD

Rank122

1H 0.18 %

24H 2.86 %

7D 1.59 %

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)
5/27/23	16.554	16.611	16.328	16.431	577,323.93	246,103,312.31
5/26/23	16.506	16.618	16.396	16.554	651,011.16	247,903,677.16
5/25/23	16.407	16.516	16.232	16.509	679,872.8	247,202,747.45
5/24/23	16.794	16.994	16.249	16.41	979,613.98	245,672,555.81
5/23/23	16.544	17.102	16.52	16.793	960,998.79	251,366,592.57
5/22/23	16.588	16.901	16.409	16.543	863,646.97	247,593,816.72
5/20/23	16.87	17.222	16.814	17.13	800,753.45	256,297,399.92
5/18/23	17.606	17.606	17.056	17.135	816,758.23	256,297,061.44
5/17/23	17.495	17.757	17.163	17.578	1,176,451.03	262,884,401.58
5/16/23	17.514	17.565	17.337	17.493	985,166.93	261,565,469.71
5/15/23	17.363	17.66	17.269	17.513	1,210,216.83	261,831,330.12
5/14/23	17.246	17.562	17.118	17.364	1,109,685.59	259,547,257.75
5/13/23	17.402	17.604	17.183	17.245	1,850,511.61	257,743,625.48
5/12/23	18.771	18.916	16.792	17.401	8,536,643.94	260,024,034.83
5/11/23	17.058	19.572	15.926	18.787	5,238,500.75	280,694,240.1
5/10/23	17.114	17.494	16.446	17.057	1,507,856.31	254,811,421.02
5/9/23	16.367	17.202	15.985	17.112	1,361,537.57	255,585,784.79
5/8/23	17.934	18.006	16.066	16.368	2,046,478.25	244,433,897.44
5/7/23	17.607	18.954	17.572	17.943	2,270,083.13	267,913,632.48
5/6/23	18.302	18.362	17.414	17.615	1,637,419.63	262,974,442.82
5/5/23	19.01	20.431	18.185	18.301	7,069,851.35	273,178,338.68
5/4/23	17.552	20.232	17.362	19.007	9,661,701.03	283,673,796.32
5/3/23	17.896	17.9	17.005	17.549	1,739,742.9	261,871,553.03
5/2/23	17.608	17.924	17.552	17.896	1,130,579.29	267,001,928.14
5/1/23	18.183	18.373	17.443	17.661	1,466,072.4	263,457,742.3
4/30/23	18.787	18.794	18.043	18.185	1,866,777.88	271,226,063.83
4/29/23	18.748	18.947	18.625	18.788	1,253,359.62	280,179,985.82
4/28/23	19.01	19.126	18.567	18.746	1,329,861.43	279,505,284.07
4/27/23	18.751	19.78	18.673	19.008	1,948,126.47	283,358,467.59
4/26/23	18.921	19.369	18.287	18.768	1,805,347.03	279,737,895.74
4/25/23	18.846	18.968	18.302	18.921	1,154,222.08	281,977,785.26
4/24/23	18.946	19.148	18.648	18.835	1,143,027.69	280,653,479.86
4/23/23	20.116	20.217	18.608	18.945	3,166,807.88	282,249,298.88
4/22/23	18.523	20.111	18.433	20.111	1,817,039.95	299,573,311.58
4/21/23	19.419	19.738	18.466	18.526	1,430,923.52	275,910,600.95
4/20/23	20.084	20.277	19.358	19.419	2,189,952.6	289,176,901.99
4/19/23	21.864	21.953	20.021	20.082	2,267,991.04	298,996,478.49
4/18/23	21.428	21.891	21.28	21.868	1,707,898.69	325,543,926.54
4/17/23	21.854	21.854	21.22	21.438	1,926,930.78	319,087,291.06
4/16/23	21.638	22.101	21.428	21.849	2,155,395.71	325,158,361.22
4/15/23	21.358	22.116	21.1	21.637	2,569,408.08	321,954,056.02
4/14/23	21.454	21.946	21.153	21.348	2,286,245.73	317,598,536.47
4/13/23	20.822	21.868	20.747	21.449	2,865,430.1	319,058,162.27
4/12/23	21.162	21.197	20.594	20.82	1,872,183.57	309,645,562.74
4/11/23	21.371	21.701	21.061	21.165	2,698,025.88	314,729,687.16
4/10/23	21.113	21.975	20.736	21.365	5,410,750.89	317,646,924.73
4/9/23	20.875	21.317	20.534	21.107	2,096,039.08	313,753,568.83
4/8/23	20.764	21.163	20.551	20.874	2,956,767.32	310,247,599.3
4/7/23	20.54	21.986	20.078	20.77	4,112,318.88	308,649,118.06
4/6/23	21.092	21.266	20.44	20.546	2,668,504.16	305,275,896.09
4/5/23	20.533	23.069	20.258	21.094	6,967,746.77	313,372,342.68
4/4/23	20.131	20.674	19.929	20.533	2,281,340.44	304,986,745.03
4/3/23	20.903	21.381	19.656	20.134	5,719,819.74	299,006,663.43
4/2/23	20.007	24.743	19.803	20.907	17,716,081.08	310,439,652.16
3/31/23	20.33	20.827	20.021	20.364	2,111,450.46	302,279,219.09
3/30/23	21.348	21.627	20.217	20.328	1,298,876.92	301,701,440.74
3/29/23	20.775	21.732	20.714	21.346	1,282,484.78	316,754,588.2
3/28/23	20.116	20.825	19.667	20.776	1,165,357.1	308,255,392.06
3/27/23	21.265	21.282	19.976	20.118	1,441,806.87	298,433,256.83
3/26/23	21.305	21.821	21.18	21.269	1,213,058.26	315,463,941.91
3/25/23	21.027	21.905	20.773	21.302	2,991,594.17	315,893,019.01
3/24/23	21.926	22.62	20.981	21.019	7,720,045.35	311,656,597.48
3/23/23	19.296	25.037	19.22	21.925	13,821,965.86	325,033,270.77
3/22/23	20.207	20.207	18.688	19.305	1,365,829.11	286,150,672.87
3/21/23	19.906	20.361	19.496	20.207	1,623,870.78	299,461,791.36
3/20/23	20.993	21.004	19.817	19.9	2,175,979.65	294,869,664.29
3/19/23	20.768	21.444	20.533	20.994	2,136,524.69	311,022,023.6
3/18/23	21.534	22.75	20.761	20.772	2,388,118.33	307,680,505.48
3/17/23	20.274	21.565	20.007	21.539	2,873,479.69	318,986,894.05
3/16/23	18.475	20.669	18.342	20.27	3,013,338.14	300,148,020.24
3/15/23	19.995	20.316	18.197	18.465	2,381,146.19	273,379,869.04
3/14/23	20.306	20.909	19.667	19.993	4,898,744.67	295,953,138.75
3/13/23	19.575	20.737	19.12	20.31	1,975,568.05	300,591,032.5
3/12/23	18.212	19.579	17.933	19.574	1,891,256.39	289,659,655
3/11/23	18.69	19.024	17.867	18.221	1,881,841.73	269,593,378.38
3/10/23	18.891	18.989	17.631	18.688	2,555,978.08	276,455,387.32
3/9/23	20.17	20.314	18.689	18.889	2,197,098.06	279,379,381.94
3/8/23	21.176	21.24	20.155	20.167	1,307,094.48	298,242,277.08
3/7/23	21.681	21.884	20.961	21.174	1,144,487.09	313,076,289.68
3/6/23	21.561	21.783	21.324	21.728	1,185,652.96	321,211,732.59
3/5/23	21.816	22.147	21.552	21.562	1,398,829.46	318,705,188.29
3/4/23	22.434	22.605	21.702	21.821	1,124,396.82	322,490,051.19
3/3/23	23.574	23.578	22.115	22.438	1,577,203.85	331,549,217.3
3/2/23	23.812	23.862	23.242	23.573	1,444,036.37	348,260,817.64
3/1/23	23.532	24.131	23.334	23.817	1,694,414.17	351,817,219.93
2/28/23	24.276	24.339	23.513	23.529	1,399,291.77	347,486,692.18
2/27/23	24.147	24.384	23.673	24.278	2,079,480.52	358,509,184.59
2/26/23	23.508	24.349	23.454	24.147	1,140,792.68	356,506,032.59
2/25/23	24.297	24.372	23.202	23.515	1,644,943	347,120,860.09
2/24/23	25.811	25.999	24.075	24.297	2,109,944.29	358,618,333.32

Similar Coins