Decred (DCR) historical data and Live price

decred

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
Rank90
1H -0.46 %
24H -8.60 %
7D -1.09 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/2225.0125.56223.36523.4711,377,341.48331,902,331.35
6/27/2225.71926.36824.69225.021,333,248.33353,727,633.63
6/26/2225.82527.6425.66725.7112,145,273.83363,419,609.29
6/25/2224.86125.92924.65525.8081,797,580.18364,726,778.67
6/24/2224.01725.11824.01724.8611,883,150.07351,282,653.44
6/23/2223.14126.6723.08824.0263,006,731.74339,405,169.58
6/22/2223.55323.78922.83923.1621,512,911.62327,146,828.37
6/21/2223.07124.7522.78323.5391,470,279.85332,397,124.77
6/20/2223.03623.75722.12323.1051,746,493.22326,206,913.07
6/19/2221.35723.11420.58623.0431,965,932.53325,276,091.36
6/18/2222.96323.19119.97821.3471,577,008.79301,278,752.79
6/17/2222.58824.08322.47422.9451,665,833.91323,772,297.83
6/16/2225.77126.05222.4222.5761,755,874.25318,488,792.4
6/15/2225.39325.82222.89925.7492,118,738.13363,196,219.48
6/14/2225.0825.95923.44625.4022,418,320.29358,236,126.06
6/13/2229.75229.9824.82125.0893,253,516.68353,746,412.03
6/12/2230.32130.9529.2729.7462,022,156.6419,339,553.42
6/10/2233.85434.35131.83131.891,952,995.21449,378,000.03
6/9/2234.22637.6933.09933.8719,141,404.47477,200,592.2
6/8/2236.45136.67734.01734.2353,398,275.07482,239,665.04
6/7/2235.14138.49632.45836.66414,265,771.05516,347,918.65
6/6/2234.66936.3534.66935.0111,569,973.06492,980,984.39
6/5/2234.84635.19234.50234.6661,118,602.55488,019,854.64
6/4/2234.56734.89934.23734.8431,106,645.16490,417,475.83
6/3/2235.95136.28534.09734.5691,917,735.81486,459,976.59
6/2/2235.16936.334.78735.9571,498,601.22505,910,616.11
6/1/2236.55536.97734.31635.1781,816,299.98494,841,208.45
5/31/2237.62738.88236.27336.5722,686,146.45514,354,045.84
5/30/2235.09638.10534.84337.6272,267,648.43529,086,570.37
5/29/2234.06435.1732.76735.0863,624,825.52493,273,883.91
5/28/2234.08535.00533.48234.0581,831,866.53478,722,112.99
5/27/2235.93236.20834.15534.4972,345,842.63484,785,245.29
5/26/2235.72736.92634.24535.9593,647,783.58505,242,428.04
5/25/2237.21638.10834.37935.6853,999,484.66501,302,840.01
5/24/2236.87337.46935.41437.231,967,502.61522,880,457.03
5/23/2238.36539.64436.77636.8771,867,981.76517,814,989.73
5/22/2237.41138.46236.86138.3711,275,123.42538,683,961.37
5/21/2237.61538.03837.07237.4151,808,133.5525,168,207.09
5/20/2238.9840.69336.65437.6224,701,333.06527,966,154.46
5/19/2236.46940.635.51438.9895,719,536.81547,065,592.95
5/18/2238.44140.83635.60836.4675,530,372.28511,580,682.59
5/17/2238.10939.79237.27538.412,807,332.84538,722,656.85
5/16/2239.67641.34636.64538.1116,270,743.33534,426,488.49
5/15/2233.75239.64932.8839.6498,532,204.5555,882,139.72
5/14/2233.2734.50232.14533.752,212,261.54473,084,763.36
5/13/2231.59737.52730.9233.2953,739,442.67466,614,396.98
5/12/2233.70636.28129.55331.6197,045,464.17443,048,443.84
5/11/2241.4842.07531.4233.6956,095,844.02472,036,050.42
5/10/2242.03144.58540.64641.4863,439,017.46581,050,875.55
5/9/2249.14449.69640.87442.1974,666,255.21590,920,577.52
5/8/2251.13551.26648.57549.1792,689,670.42688,601,696.71
5/7/2251.58352.07650.65751.1576,733,140.28716,152,859.24
5/6/2251.86652.16450.10751.5743,282,264.97721,858,378.09
5/5/2257.96558.34850.88951.8726,368,468.18725,870,496.44
5/4/2254.95258.97654.68557.9684,486,460.73811,024,854.31
5/3/2255.92257.58654.68254.9735,098,254.45768,957,493.44
5/2/2257.43658.27955.46855.9233,521,815.49782,090,200.48
5/1/2255.51357.73255.47957.4273,932,907.74802,989,264.28
4/30/2257.27259.66155.22855.5354,619,424.71776,372,613.86
4/29/2259.20963.39456.98857.2787,677,886.96800,561,610.14
4/28/2259.25260.79458.49559.2254,374,930.27827,611,112.7
4/27/2258.90561.90158.82359.2474,856,837.37827,764,726.35
4/26/2262.03663.62858.44658.9016,399,943.03822,740,460.97
4/25/2262.65663.40259.9962.0998,313,313.74867,239,593.06
4/23/2264.14564.26362.32362.8626,620,411.83877,540,943.1
4/22/2267.76974.19664.03864.13930,157,428.45895,196,550.48
4/21/2261.82677.20859.41667.76538,626,955.8945,635,520.12
4/20/2263.5316560.54161.59311,898,698.15859,330,001.4
4/19/2263.9968.80763.22363.52325,053,446.65886,068,920.43
4/18/2260.38884.00260.17663.986105,196,709.71892,346,131.35
4/17/2256.54662.60156.37560.3866,910,745.77841,978,970.16
4/16/2256.12557.4355.70756.5672,863,629.87788,573,558.53
4/15/2254.30156.12554.23556.1183,280,614.62782,150,810.57
4/14/2256.67856.87853.68254.3052,400,332.38756,748,329.32
4/13/2255.27856.78753.65956.6863,232,166.11789,748,741.14
4/12/2253.12755.73652.93655.2832,956,835.25770,039,359
4/11/2258.86259.1652.76353.1364,528,913.38739,979,833.23
4/10/2258.52960.11958.14158.9062,583,763.79820,189,698.91
4/9/2256.95258.52956.92258.5241,509,635.34814,704,651.26
4/8/2258.54159.04356.82356.9591,821,763.54792,757,776.08
4/7/2258.72261.07457.78958.5573,128,309.88814,813,726.12
4/6/2262.24262.41458.72758.7293,068,266.93817,053,918.63
4/5/2264.20765.70762.23462.252,901,356.84865,846,364.21
4/4/2265.39765.55462.00364.2034,014,843.73892,837,111.87
4/3/2264.44265.86663.49465.4052,778,932.18909,386,578.79
4/2/2263.64665.33163.59264.4542,715,453.44895,947,867.85
4/1/2262.02764.86560.24263.6413,577,740.17884,459,035.98
3/31/2265.0166.02761.51562.0124,189,917.64861,655,739.46
3/30/2266.51167.16964.57965.0064,037,408.77903,094,780.65
3/29/2264.63867.16264.51966.4973,789,001.49923,586,630.68