Decred (DCR) historical data and Live price

decred

Decred

DCR
$ 16.06 -2.392 % 0.00138599 BTC
MARKET CAP
190.28 M
24H VOLUME
6.753 M
CIRC.SUPPLY
11.847 M
MAX SUPPLY
21 M
Rank57
1H -0.14 %
24H -2.39 %
7D 4.40 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/31/2015.50315.70215.18715.2586,379,833.997180,320,744.735
7/30/2015.19915.57315.09615.5056,288,758.606183,175,971.605
7/29/2015.21215.43415.07915.1915,976,365.083179,406,231.815
7/28/2014.89315.39514.54215.2156,620,846.848179,626,756.709
7/27/2015.06615.26214.42814.9186,933,685.415176,054,605.846
7/26/2015.48115.64914.915.0715,964,506.333177,795,157.376
7/25/2015.2515.68815.24215.4855,149,029.94182,616,098.921
7/24/2015.74315.79815.23115.2445,701,832.127179,715,268.175
7/23/2016.01916.11215.61415.7435,824,376.53185,525,611.086
7/22/2015.4921615.449166,800,749.702188,490,933.361
7/21/2015.34115.65915.24115.4935,936,446.872182,456,398.732
7/20/2015.27815.53115.22215.3496,644,170.777180,699,422.635
7/19/2015.46115.50415.12515.2795,736,708.129179,798,627.971
7/18/2015.19415.54615.07215.4745,646,031.491182,042,432.187
7/17/2015.39215.51715.16715.1895,484,157.546178,620,782.687
7/16/2015.68315.7115.09315.3786,072,765.751180,783,210.35
7/15/2015.35115.89515.29415.6827,323,762.042184,299,377.437
7/14/2014.93515.41714.58915.3556,354,691.511180,381,070.814
7/13/2015.59215.65914.714.9727,316,381.582175,816,332.59
7/12/2015.7315.8515.39215.5927,533,943.351183,031,933.204
7/11/2015.56515.86715.52815.7397,965,986.223184,689,256.319
7/10/2016.09616.47515.45215.5448,824,544.401182,338,322.684
7/9/2015.39716.23515.08216.0979,791,737.652188,749,608.65
7/8/2015.19215.5515.14215.378,939,196.609180,167,675.156
7/7/2014.70415.19714.48415.197,761,942.18177,995,915.03
7/6/2014.03914.77113.99114.7047,966,267.742172,236,549.676
7/5/2014.0214.15113.68914.0397,272,516.973164,391,518.806
7/4/2013.67314.12313.65814.0467,405,251.056164,416,711.56
7/3/2014.08814.13813.65613.6827,255,102.896160,095,127.04
7/2/2014.2114.46213.90514.09410,502,961.599164,848,426.336
7/1/2014.10814.32514.00314.20477,758,718.136166,077,976.253
6/30/2014.22714.36613.95814.099102,802,039.369164,794,150.891
6/29/2014.27914.46813.95914.247100,464,784.643166,467,598.39
6/28/2014.03414.52614.02614.279105,328,703.537166,780,967.61
6/27/2014.6814.94113.94214.03494,941,522.283163,850,393.365
6/26/2015.17115.30814.51914.688103,808,252.697171,417,651.65
6/25/2015.78116.0215.08915.16690,912,030.411176,935,525.263
6/24/2016.05516.23715.55915.76465,772,301.993183,840,560.887
6/23/2015.57517.58915.55916.058115,409,064.564187,201,514.746
6/22/2015.33315.76315.31415.603110,385,122.462181,844,797.72
6/21/2015.26315.4915.15515.331106,460,803.071178,620,583.596
6/20/2015.42915.56215.1115.28789,156,162.024178,039,431.921
6/19/2015.21815.56914.91515.42976,619,393.482179,614,222.271
6/18/2015.80715.81215.06115.19293,722,818.291176,799,935.979
6/17/2015.82416.00815.43215.81680,049,718.093183,995,825.877
6/16/2015.73515.91115.48515.82478,965,182.807184,018,326.692
6/15/2016.11116.15914.84615.74387,944,625.383183,006,650.78
6/14/2016.90116.98916.07416.09697,600,883.782187,053,013.482
6/13/2017.28817.30216.63916.88688,502,272.163196,163,173.741
6/12/2015.89617.45315.82717.289110,977,856.788200,772,488.211
6/11/2017.32718.03215.81415.887106,000,068.769184,428,154.638
6/10/2017.48617.5617.06817.328106,434,655.31201,072,463.259
6/9/2017.5417.60117.28617.486112,380,928.686202,837,270.009
6/8/2017.20617.86817.01617.539112,613,749.545203,387,358.564
6/7/2017.31617.39816.66217.19792,554,818.747199,355,668.854
6/6/2017.33517.60517.06117.30485,992,241.778200,522,861.077
6/5/2018.36418.75317.16117.328111,767,466.671200,715,646.623
6/4/2016.67818.95616.67818.364132,719,561.997212,647,282.04
6/3/2016.64118.42416.15116.619133,043,430.945192,366,100.761
6/2/2015.8217.22415.31316.647133,871,155.922192,616,342.894
6/1/2014.63615.90514.59515.811116,088,808.249182,881,682.016
5/31/2014.89315.13714.63114.632109,477,175.307169,176,270.852
5/30/2014.59514.89314.27214.893105,957,900.904172,125,110.991
5/29/2014.37914.63614.35614.59887,387,666.235168,655,561.2
5/28/2014.37114.49614.21814.38100,020,464.195166,086,313.076
5/27/2014.42614.64314.21314.38104,263,767.54166,021,688.432
5/26/2014.25714.44513.74314.42697,531,595.122166,486,871.123
5/25/2013.32714.26313.26514.258107,187,714.203164,487,326.686
5/24/2013.97314.16313.35913.3785,590,486.796154,184,098.699
5/23/2014.1714.48213.6713.97391,852,252.082161,079,994.352
5/22/2013.16114.43213.10914.17107,593,190.664163,285,850.679
5/21/2013.713.85612.95613.163109,210,031.426151,631,719.063
5/20/2014.02314.13413.44513.701113,277,205.801157,763,473.345
5/19/2014.13914.14413.75514.032115,736,624.875161,509,921.686
5/18/2014.41114.68313.86714.142110,838,047.36162,717,929.642
5/17/2013.77114.64413.6714.41114,883,135.018165,746,943.255
5/16/2013.22913.99713.16413.771111,924,512.121158,332,161.423
5/15/2013.8213.85113.14913.25106,917,181.25152,297,069.248
5/14/2013.34913.98713.27713.825116,334,336.695158,842,420.285
5/13/2013.0613.48213.0613.407107,117,166.962153,981,556.794
5/12/2012.88313.19612.7413.06107,012,148.399149,927,256.168
5/11/2013.07713.3412.412.887107,289,343.263147,892,445.785
5/10/2014.60214.78912.813.069107,194,310.692149,922,569.046
5/9/2014.79615.38214.54714.619120,818,207.957167,652,740.599