Decred (DCR) historical data and Live price

decred

Decred

DCR
$ 11.96 + 0.295 % 0.00088708 BTC
MARKET CAP
145.808 M
24H VOLUME
4.35 M
CIRC.SUPPLY
12.189 M
MAX SUPPLY
21 M
Rank70
1H -0.98 %
24H 0.30 %
7D -5.79 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/30/2011.90212.18611.36211.8824,429,672.502144,819,926.158
10/29/2011.8911.92811.58211.9024,545,734.1145,018,698.38
10/28/2012.06412.35711.51311.895,431,361.73144,831,046.515
10/27/2012.25612.5211.89412.0645,068,057.515146,893,462.483
10/26/2012.56912.6811.87412.2563,618,785.976149,187,271.19
10/25/2012.61512.80112.32212.5693,132,836.753152,955,473.369
10/24/2012.55412.72612.53412.6153,290,368.76153,478,500.145
10/23/2013.26813.27612.4512.5543,761,151.209152,678,926.262
10/22/2012.44813.38512.44813.2484,576,930.545160,979,230.556
10/21/2011.81412.78611.78712.4737,487,922.657151,566,176.598
10/20/2012.20612.9211.66811.8116,957,438.86143,498,205.528
10/19/2012.12412.33211.99212.2063,833,943.035148,242,401.717
10/18/2012.42412.57112.04612.1182,756,049.672147,135,412.462
10/17/2012.23113.32512.23112.4144,958,110.789150,681,280.748
10/16/2011.44412.3411.13912.2213,521,977.82148,295,646.533
10/15/2011.71211.73211.19211.4352,623,085.572138,711,548.663
10/14/2012.01712.21311.66911.7062,468,431.755141,945,033.187
10/13/2012.21412.22511.91612.0131,855,193.777145,614,889.353
10/12/2012.28812.35411.84512.2122,336,954.776147,978,206.347
10/11/2012.32612.512.15812.2862,149,728.887148,812,806.666
10/10/2012.34914.0212.27212.3185,365,693.961149,143,276.783
10/9/2011.64812.39411.55612.3561,882,374.46149,577,751.643
10/8/2011.34512.46611.29311.6512,881,891.78141,003,531.899
10/7/2011.23611.3611.16111.3381,252,461.852137,165,303.135
10/6/2011.45111.53511.22911.2361,846,878.81135,889,881.356
10/5/2011.36211.49411.28911.461,492,181.274138,549,160.202
10/4/2011.62411.64911.18411.3621,804,597.953137,312,793.754
10/3/2011.48211.68711.43911.6241,533,500.452140,437,144.695
10/2/2011.87111.90611.32411.4821,987,808.307138,667,769.673
10/1/2011.74812.15411.70211.8741,993,032.838143,367,912.584
9/29/2011.87412.02811.67411.9212,118,215.315143,832,359.583
9/28/2011.89712.01411.76411.8772,120,081.223143,256,148.048
9/27/2012.03212.11111.74411.8972,076,812.681143,447,859.352
9/26/2012.10812.20411.8412.0342,040,119.82145,044,234.665
9/25/2011.73112.28711.45512.112,968,875.878145,918,940.265
9/24/2011.10211.7411.00511.7222,067,340.182141,189,338.577
9/23/2011.45412.40311.10311.1043,704,355.044133,698,759.935
9/22/2011.35611.64811.23811.4542,105,328.815137,871,394.328
9/21/2012.6612.9311.16911.3682,653,351.405136,790,745.8
9/20/2013.10213.11612.4612.6632,965,146.913152,322,154.532
9/19/2012.65213.24212.65213.1013,154,288.425157,532,432.007
9/18/2013.71813.7512.55812.6493,804,012.999152,054,524.578
9/17/2014.00514.24713.48813.7183,584,897.33164,837,663.059
9/16/2013.74614.05313.30314.0063,064,255.274168,251,181.771
9/15/2013.98114.14913.71113.7352,931,984.107164,929,254.135
9/14/2014.20714.22813.67413.9743,503,837.231167,750,584.685
9/13/2014.73514.7613.71214.2093,749,147.745170,511,745.256
9/12/2014.60814.74514.30614.7353,498,672.816176,758,358.734
9/11/2014.26914.76513.77414.6034,209,292.632175,114,393.326
9/10/2013.7514.28913.71714.2693,330,630.312171,062,894.726
9/9/2013.2213.88413.02213.7493,374,639.307164,763,075.267
9/8/2013.63813.71812.98713.2183,568,095.126158,350,419.162
9/7/2013.66613.82712.93613.6374,060,563.552163,315,342.205
9/6/2013.40713.74812.92313.6644,149,785.502163,579,773.993
9/5/2014.11414.61113.18213.4074,232,336.049160,438,668.416
9/4/2013.37814.26513.30214.114,751,397.459168,794,472.166
9/3/2015.97816.06313.32113.3825,448,057.008160,037,052.469
9/2/2016.92516.96315.64115.9787,251,746.7191,020,330.71
9/1/2017.18117.41816.83516.938,760,281.187202,332,426.198
8/31/2017.3417.4216.72617.17410,080,876.195205,174,386.364
8/30/2017.12817.40117.05317.3368,194,782.135207,038,535.3
8/29/2017.44617.52817.05217.1258,367,965.769204,453,270.475
8/28/2016.74217.5816.68117.4478,072,957.685208,211,929.383
8/27/2017.99618.00116.42116.7210,597,969.839199,481,440.763
8/26/2017.53218.02217.36117.9979,420,345.05214,634,753.318
8/25/2019.23319.45916.72917.55913,705,962.092209,346,589.261
8/24/2019.61219.65518.6319.2488,726,145.102229,391,675.721
8/23/2020.93421.53219.25919.6089,714,220.993233,606,667.23
8/22/2017.72323.58617.71420.928,365,814.197248,905,046.9
8/21/2017.1618.79116.93417.72311,330,478.372210,999,185.48
8/20/2016.68917.20116.45817.1645,186,600.843204,280,441.916
8/19/2016.97217.05616.26816.6535,529,067.962198,125,194.097
8/18/2017.70718.09216.85716.9727,339,788.641201,850,824.005
8/17/2017.43817.91917.24217.6837,969,774.418210,224,827.917
8/16/2016.70117.66316.65317.4386,653,570.189207,239,274.254
8/15/2017.07117.21416.5616.7016,487,906.381198,401,586.42
8/14/2016.87117.35816.67617.0758,097,869.022202,771,313.769
8/13/2015.96816.85715.61416.8577,447,011.345200,124,366.312
8/12/2015.88815.97315.41815.9716,858,643.711189,545,107.785
8/11/2016.70616.72815.55415.8847,059,734.763188,445,534.213
8/10/2016.33316.75116.18116.7047,975,211.142198,112,002.12
8/9/2016.34916.46316.08616.356,179,208.256193,850,226.503
8/8/2016.07516.43615.95816.3395,893,170.137193,639,160.791
8/7/2016.43216.51315.74816.0726,723,613.127190,398,727.089
8/6/2016.53916.73816.37416.4286,256,565.731194,563,316.281
8/5/2016.27216.66316.02816.5516,674,860.097195,954,551.066
8/4/2016.67116.96116.04916.2816,516,010.457192,674,968.431
8/3/2015.58617.05315.55116.67211,712,408.595197,238,181.759
8/2/2017.04617.16415.42515.5898,724,586.24184,360,497.029
8/1/2015.25817.04215.25817.04211,020,842.995201,472,658.201