- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Decred (DCR) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 11/1/20 | 12.248 | 12.413 | 12.108 | 12.283 | 3,607,176.587 | 149,824,287.488 |
| 10/30/20 | 11.902 | 12.186 | 11.362 | 11.882 | 4,429,672.502 | 144,819,926.158 |
| 10/29/20 | 11.89 | 11.928 | 11.582 | 11.902 | 4,545,734.1 | 145,018,698.38 |
| 10/28/20 | 12.064 | 12.357 | 11.513 | 11.89 | 5,431,361.73 | 144,831,046.515 |
| 10/27/20 | 12.256 | 12.52 | 11.894 | 12.064 | 5,068,057.515 | 146,893,462.483 |
| 10/26/20 | 12.569 | 12.68 | 11.874 | 12.256 | 3,618,785.976 | 149,187,271.19 |
| 10/25/20 | 12.615 | 12.801 | 12.322 | 12.569 | 3,132,836.753 | 152,955,473.369 |
| 10/24/20 | 12.554 | 12.726 | 12.534 | 12.615 | 3,290,368.76 | 153,478,500.145 |
| 10/23/20 | 13.268 | 13.276 | 12.45 | 12.554 | 3,761,151.209 | 152,678,926.262 |
| 10/22/20 | 12.448 | 13.385 | 12.448 | 13.248 | 4,576,930.545 | 160,979,230.556 |
| 10/21/20 | 11.814 | 12.786 | 11.787 | 12.473 | 7,487,922.657 | 151,566,176.598 |
| 10/20/20 | 12.206 | 12.92 | 11.668 | 11.811 | 6,957,438.86 | 143,498,205.528 |
| 10/19/20 | 12.124 | 12.332 | 11.992 | 12.206 | 3,833,943.035 | 148,242,401.717 |
| 10/18/20 | 12.424 | 12.571 | 12.046 | 12.118 | 2,756,049.672 | 147,135,412.462 |
| 10/17/20 | 12.231 | 13.325 | 12.231 | 12.414 | 4,958,110.789 | 150,681,280.748 |
| 10/16/20 | 11.444 | 12.34 | 11.139 | 12.221 | 3,521,977.82 | 148,295,646.533 |
| 10/15/20 | 11.712 | 11.732 | 11.192 | 11.435 | 2,623,085.572 | 138,711,548.663 |
| 10/14/20 | 12.017 | 12.213 | 11.669 | 11.706 | 2,468,431.755 | 141,945,033.187 |
| 10/13/20 | 12.214 | 12.225 | 11.916 | 12.013 | 1,855,193.777 | 145,614,889.353 |
| 10/12/20 | 12.288 | 12.354 | 11.845 | 12.212 | 2,336,954.776 | 147,978,206.347 |
| 10/11/20 | 12.326 | 12.5 | 12.158 | 12.286 | 2,149,728.887 | 148,812,806.666 |
| 10/10/20 | 12.349 | 14.02 | 12.272 | 12.318 | 5,365,693.961 | 149,143,276.783 |
| 10/9/20 | 11.648 | 12.394 | 11.556 | 12.356 | 1,882,374.46 | 149,577,751.643 |
| 10/8/20 | 11.345 | 12.466 | 11.293 | 11.651 | 2,881,891.78 | 141,003,531.899 |
| 10/7/20 | 11.236 | 11.36 | 11.161 | 11.338 | 1,252,461.852 | 137,165,303.135 |
| 10/6/20 | 11.451 | 11.535 | 11.229 | 11.236 | 1,846,878.81 | 135,889,881.356 |
| 10/5/20 | 11.362 | 11.494 | 11.289 | 11.46 | 1,492,181.274 | 138,549,160.202 |
| 10/4/20 | 11.624 | 11.649 | 11.184 | 11.362 | 1,804,597.953 | 137,312,793.754 |
| 10/3/20 | 11.482 | 11.687 | 11.439 | 11.624 | 1,533,500.452 | 140,437,144.695 |
| 10/2/20 | 11.871 | 11.906 | 11.324 | 11.482 | 1,987,808.307 | 138,667,769.673 |
| 10/1/20 | 11.748 | 12.154 | 11.702 | 11.874 | 1,993,032.838 | 143,367,912.584 |
| 9/29/20 | 11.874 | 12.028 | 11.674 | 11.921 | 2,118,215.315 | 143,832,359.583 |
| 9/28/20 | 11.897 | 12.014 | 11.764 | 11.877 | 2,120,081.223 | 143,256,148.048 |
| 9/27/20 | 12.032 | 12.111 | 11.744 | 11.897 | 2,076,812.681 | 143,447,859.352 |
| 9/26/20 | 12.108 | 12.204 | 11.84 | 12.034 | 2,040,119.82 | 145,044,234.665 |
| 9/25/20 | 11.731 | 12.287 | 11.455 | 12.11 | 2,968,875.878 | 145,918,940.265 |
| 9/24/20 | 11.102 | 11.74 | 11.005 | 11.722 | 2,067,340.182 | 141,189,338.577 |
| 9/23/20 | 11.454 | 12.403 | 11.103 | 11.104 | 3,704,355.044 | 133,698,759.935 |
| 9/22/20 | 11.356 | 11.648 | 11.238 | 11.454 | 2,105,328.815 | 137,871,394.328 |
| 9/21/20 | 12.66 | 12.93 | 11.169 | 11.368 | 2,653,351.405 | 136,790,745.8 |
| 9/20/20 | 13.102 | 13.116 | 12.46 | 12.663 | 2,965,146.913 | 152,322,154.532 |
| 9/19/20 | 12.652 | 13.242 | 12.652 | 13.101 | 3,154,288.425 | 157,532,432.007 |
| 9/18/20 | 13.718 | 13.75 | 12.558 | 12.649 | 3,804,012.999 | 152,054,524.578 |
| 9/17/20 | 14.005 | 14.247 | 13.488 | 13.718 | 3,584,897.33 | 164,837,663.059 |
| 9/16/20 | 13.746 | 14.053 | 13.303 | 14.006 | 3,064,255.274 | 168,251,181.771 |
| 9/15/20 | 13.981 | 14.149 | 13.711 | 13.735 | 2,931,984.107 | 164,929,254.135 |
| 9/14/20 | 14.207 | 14.228 | 13.674 | 13.974 | 3,503,837.231 | 167,750,584.685 |
| 9/13/20 | 14.735 | 14.76 | 13.712 | 14.209 | 3,749,147.745 | 170,511,745.256 |
| 9/12/20 | 14.608 | 14.745 | 14.306 | 14.735 | 3,498,672.816 | 176,758,358.734 |
| 9/11/20 | 14.269 | 14.765 | 13.774 | 14.603 | 4,209,292.632 | 175,114,393.326 |
| 9/10/20 | 13.75 | 14.289 | 13.717 | 14.269 | 3,330,630.312 | 171,062,894.726 |
| 9/9/20 | 13.22 | 13.884 | 13.022 | 13.749 | 3,374,639.307 | 164,763,075.267 |
| 9/8/20 | 13.638 | 13.718 | 12.987 | 13.218 | 3,568,095.126 | 158,350,419.162 |
| 9/7/20 | 13.666 | 13.827 | 12.936 | 13.637 | 4,060,563.552 | 163,315,342.205 |
| 9/6/20 | 13.407 | 13.748 | 12.923 | 13.664 | 4,149,785.502 | 163,579,773.993 |
| 9/5/20 | 14.114 | 14.611 | 13.182 | 13.407 | 4,232,336.049 | 160,438,668.416 |
| 9/4/20 | 13.378 | 14.265 | 13.302 | 14.11 | 4,751,397.459 | 168,794,472.166 |
| 9/3/20 | 15.978 | 16.063 | 13.321 | 13.382 | 5,448,057.008 | 160,037,052.469 |
| 9/2/20 | 16.925 | 16.963 | 15.641 | 15.978 | 7,251,746.7 | 191,020,330.71 |
| 9/1/20 | 17.181 | 17.418 | 16.835 | 16.93 | 8,760,281.187 | 202,332,426.198 |
| 8/31/20 | 17.34 | 17.42 | 16.726 | 17.174 | 10,080,876.195 | 205,174,386.364 |
| 8/30/20 | 17.128 | 17.401 | 17.053 | 17.336 | 8,194,782.135 | 207,038,535.3 |
| 8/29/20 | 17.446 | 17.528 | 17.052 | 17.125 | 8,367,965.769 | 204,453,270.475 |
| 8/28/20 | 16.742 | 17.58 | 16.681 | 17.447 | 8,072,957.685 | 208,211,929.383 |
| 8/27/20 | 17.996 | 18.001 | 16.421 | 16.72 | 10,597,969.839 | 199,481,440.763 |
| 8/26/20 | 17.532 | 18.022 | 17.361 | 17.997 | 9,420,345.05 | 214,634,753.318 |
| 8/25/20 | 19.233 | 19.459 | 16.729 | 17.559 | 13,705,962.092 | 209,346,589.261 |
| 8/24/20 | 19.612 | 19.655 | 18.63 | 19.248 | 8,726,145.102 | 229,391,675.721 |
| 8/23/20 | 20.934 | 21.532 | 19.259 | 19.608 | 9,714,220.993 | 233,606,667.23 |
| 8/22/20 | 17.723 | 23.586 | 17.714 | 20.9 | 28,365,814.197 | 248,905,046.9 |
| 8/21/20 | 17.16 | 18.791 | 16.934 | 17.723 | 11,330,478.372 | 210,999,185.48 |
| 8/20/20 | 16.689 | 17.201 | 16.458 | 17.164 | 5,186,600.843 | 204,280,441.916 |
| 8/19/20 | 16.972 | 17.056 | 16.268 | 16.653 | 5,529,067.962 | 198,125,194.097 |
| 8/18/20 | 17.707 | 18.092 | 16.857 | 16.972 | 7,339,788.641 | 201,850,824.005 |
| 8/17/20 | 17.438 | 17.919 | 17.242 | 17.683 | 7,969,774.418 | 210,224,827.917 |
| 8/16/20 | 16.701 | 17.663 | 16.653 | 17.438 | 6,653,570.189 | 207,239,274.254 |
| 8/15/20 | 17.071 | 17.214 | 16.56 | 16.701 | 6,487,906.381 | 198,401,586.42 |
| 8/14/20 | 16.871 | 17.358 | 16.676 | 17.075 | 8,097,869.022 | 202,771,313.769 |
| 8/13/20 | 15.968 | 16.857 | 15.614 | 16.857 | 7,447,011.345 | 200,124,366.312 |
| 8/12/20 | 15.888 | 15.973 | 15.418 | 15.971 | 6,858,643.711 | 189,545,107.785 |
| 8/11/20 | 16.706 | 16.728 | 15.554 | 15.884 | 7,059,734.763 | 188,445,534.213 |
| 8/10/20 | 16.333 | 16.751 | 16.181 | 16.704 | 7,975,211.142 | 198,112,002.12 |
| 8/9/20 | 16.349 | 16.463 | 16.086 | 16.35 | 6,179,208.256 | 193,850,226.503 |
| 8/8/20 | 16.075 | 16.436 | 15.958 | 16.339 | 5,893,170.137 | 193,639,160.791 |
| 8/7/20 | 16.432 | 16.513 | 15.748 | 16.072 | 6,723,613.127 | 190,398,727.089 |
| 8/6/20 | 16.539 | 16.738 | 16.374 | 16.428 | 6,256,565.731 | 194,563,316.281 |
| 8/5/20 | 16.272 | 16.663 | 16.028 | 16.551 | 6,674,860.097 | 195,954,551.066 |
| 8/4/20 | 16.671 | 16.961 | 16.049 | 16.281 | 6,516,010.457 | 192,674,968.431 |
| 8/3/20 | 15.586 | 17.053 | 15.551 | 16.672 | 11,712,408.595 | 197,238,181.759 |
| 8/2/20 | 17.046 | 17.164 | 15.425 | 15.589 | 8,724,586.24 | 184,360,497.029 |
