Decred (DCR) historical data and Live price

Decred

DCR

$ 139.58 + 0.999 %

0.00347811 BTC

MARKET CAP
1.818 B

24H VOLUME
35.234 M

CIRC.SUPPLY
13.027 M

MAX SUPPLY
21 M

DCR

USD

Rank53

1H 0.36 %

24H 1.00 %

7D 7.00 %

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)
6/14/21	137.612	139.42	131.747	138.268	35,319,236.12	1,800,928,730.53
6/13/21	131.126	141.749	126.476	137.391	37,234,601.41	1,789,046,245.93
6/12/21	139.332	140.396	124.554	131.204	35,122,171.82	1,708,068,796.31
6/11/21	136.7	141.827	135.878	139.251	31,944,279.26	1,812,352,276.89
6/10/21	139.399	141.718	131.832	137.181	33,068,355.02	1,784,875,721.36
6/9/21	129.786	140.888	126.607	139.316	56,291,645.33	1,812,360,975.48
6/7/21	145.788	149.598	131.587	132.319	36,046,354.19	1,720,575,281.88
6/6/21	138.484	146.166	137.903	145.827	35,691,561.39	1,895,719,489.36
6/5/21	142.097	145.887	131.723	138.485	38,665,587.54	1,799,747,755.73
6/4/21	158.85	158.885	136.996	142.092	42,608,285.65	1,846,212,245.93
6/3/21	158.688	162.046	153.424	158.309	45,760,322.67	2,056,431,876.38
6/2/21	161.599	165.981	157.42	158.823	47,762,799.67	2,062,556,958.72
6/1/21	170.963	176.711	158.433	161.549	63,265,032.36	2,097,447,477.61
5/31/21	154.817	173.176	153.848	170.966	62,676,088.27	2,219,280,455.68
5/30/21	138.126	157.518	133.453	154.765	43,616,401.43	2,008,473,414.57
5/29/21	145.401	154.69	128.131	138.115	48,227,875.36	1,791,907,766.41
5/28/21	150.905	152.698	137.313	145.404	32,420,477.93	1,886,065,939.68
5/27/21	145.609	154.603	136.616	150.914	39,643,225.39	1,956,999,378.56
5/26/21	139.799	147.55	135.947	145.599	49,637,224.23	1,887,588,851.8
5/25/21	131.412	139.833	118.38	139.774	44,512,550.22	1,811,674,964.06
5/24/21	105.875	134.744	100.225	131.33	53,244,802.44	1,701,802,655.53
5/23/21	122.093	125.385	88.024	106.043	68,453,121.95	1,373,757,656.39
5/22/21	128.019	131.674	113.225	121.645	64,792,354.59	1,575,469,418.12
5/21/21	144.586	149.439	115.062	127.804	61,813,996.45	1,654,827,702.01
3/19/21	165.797	165.797	159.924	162.648	32,986,093.79	2,069,745,970.7
2/17/21	133.537	142.704	123.31	141.712	71,127,613.65	1,787,569,479.77
2/16/21	115.495	134.383	113.756	133.424	57,361,277.44	1,682,463,203.26
2/15/21	113.255	117.201	105.497	115.413	31,007,510.53	1,454,882,763.34
2/14/21	113.748	115.783	110.137	113.299	21,260,966.39	1,427,854,966.54
2/13/21	107.834	120.418	107.555	113.691	39,621,480.08	1,432,400,130.12
2/12/21	107.246	112.034	102.464	107.824	66,919,370.01	1,358,077,287.57
2/11/21	103.499	109.503	102.838	106.771	82,683,974.41	1,344,413,048.73
2/10/21	98.253	104.595	90.312	103.549	38,641,324.43	1,303,437,034.84
2/9/21	98.202	101.249	94.708	98.249	33,299,232.07	1,236,351,090.33
2/8/21	81.803	102.62	80.212	98.317	46,567,625.33	1,236,873,286.22
2/7/21	86.759	87.793	80.118	81.814	24,328,215.2	1,028,970,784.85
2/6/21	77.524	94.596	75.835	86.765	61,043,290.79	1,090,923,165.51
2/5/21	76.723	79.64	75.419	77.496	16,917,159.99	974,055,355.56
2/4/21	79.526	85.15	74.145	76.696	37,307,958.38	963,695,294.39
2/3/21	67.267	79.514	67.23	79.501	28,698,565.44	998,675,426.35
2/2/21	66.872	69.106	66.051	67.268	16,154,443.63	844,744,560.08
2/1/21	66.257	67.225	64.572	66.875	15,123,339.75	839,552,700.26
1/31/21	62.645	68.287	61.74	66.289	19,528,453.61	831,962,370.36
1/30/21	66.729	69.059	62.263	62.647	17,650,865.9	786,037,710.43
1/29/21	58.802	61.565	56.534	60.544	23,763,240.9	759,301,717.05
1/28/21	60.35	61.083	56.967	58.612	19,561,179.69	734,954,361.43
1/27/21	57.684	60.972	51.132	60.323	27,379,051.755	756,165,228.473
1/26/21	58.22	60.724	54.242	57.683	25,013,279.501	722,841,353.877
1/25/21	50.07	58.841	50.07	58.26	25,893,399.344	729,860,570.864
1/24/21	50.591	51.677	49.029	50.07	11,152,087.43	627,098,561.588
1/23/21	51.809	53.003	50.37	50.595	10,184,497.209	633,440,112.729
1/22/21	48.583	53.834	45.896	51.799	21,345,026.676	648,302,703.345
1/21/21	57.843	57.916	47.956	48.589	15,999,502.377	607,951,820.208
1/20/21	56.851	59.625	53.814	57.841	21,336,815.018	723,540,497.99
1/19/21	55.365	57.079	54.057	56.9	15,018,623.486	711,548,240.434
1/18/21	56.57	57.266	54.691	55.364	11,301,808.792	692,118,191.918
1/17/21	57.093	57.825	53.814	56.575	13,026,398.119	707,033,433.155
1/16/21	57.639	60.506	56.556	57.133	18,560,037.007	713,796,090.299
1/15/21	58.576	60.869	52.213	57.65	24,019,144.524	720,041,773.271
1/14/21	55.25	58.587	53.643	58.587	23,801,168.595	731,508,401.675
1/13/21	48.453	55.234	46.129	55.234	26,420,473.532	689,426,899.847
1/12/21	53.217	53.707	47.253	48.421	22,461,139.236	604,227,810.963
1/11/21	55.634	55.634	44.507	53.208	47,507,286.35	663,733,645.031
1/10/21	60.167	62.679	52.866	55.659	19,264,915.488	694,111,594.891
1/9/21	63.996	66.47	59.309	60.154	23,366,808.993	749,944,721.479
1/8/21	58.114	70.229	54.55	64.005	44,154,279.371	797,671,581.264
1/7/21	55.038	59.009	52.359	58.125	30,285,802.402	724,171,933.719
1/6/21	47.177	55.637	46.809	55.032	25,696,370.429	685,406,252.484
1/5/21	48.355	49.483	44.472	47.178	15,347,440.635	587,405,266.503
1/4/21	47.987	48.533	42.574	48.286	23,303,376.764	601,023,454.037
1/3/21	45.505	50.292	45.446	48	18,473,383.19	597,289,951.508
1/2/21	41.105	47.782	40.676	45.497	18,945,809.111	565,961,323.37
1/1/21	40.776	42.936	39.747	41.108	10,830,452.78	511,205,596.052
12/31/20	39.174	42.679	38.572	40.776	16,535,726.296	506,943,695.159
12/30/20	38.162	40.474	35.269	39.173	16,283,649.168	486,840,705.945
12/29/20	40.12	40.914	37.335	38.157	7,511,742.506	474,066,500.569
12/28/20	38.941	41.493	38.875	40.063	9,801,542.933	497,627,095.211
12/27/20	36.999	39.914	36.999	38.931	10,986,420.119	483,403,669.545
12/26/20	36.47	37.813	34.551	37.003	7,780,571.158	459,332,147.914
12/25/20	35.053	36.555	32.954	36.482	8,911,506.567	452,711,423.915
12/24/20	31.896	36.289	31.41	35.017	7,845,272.106	434,407,906.859
12/23/20	34.234	34.37	30.792	31.894	7,872,677.203	395,554,877.686
12/22/20	33.277	35.963	32.639	34.232	8,625,681.368	424,399,426.068
12/21/20	33.962	35.059	30.908	33.254	24,386,521.9	412,143,794.751
12/20/20	33.573	34.136	32.336	33.945	9,020,809.346	420,570,604.013
12/19/20	35.769	36.622	32.511	33.572	13,061,908.947	415,821,740.414
12/18/20	30.749	38.379	29.553	35.658	39,525,492.433	441,515,404.708
12/17/20	30.757	30.865	28.808	30.559	9,246,213.98	378,280,150.846
12/16/20	27.384	30.796	26.245	30.791	10,547,285.873	381,018,524.869
12/15/20	27.442	30.028	25.75	27.386	11,370,993.322	338,774,255.758

Similar Coins