Decred (DCR) historical data and Live price

decred

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
Rank53
1H 0.36 %
24H 1.00 %
7D 7.00 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/14/21137.612139.42131.747138.26835,319,236.121,800,928,730.53
6/13/21131.126141.749126.476137.39137,234,601.411,789,046,245.93
6/12/21139.332140.396124.554131.20435,122,171.821,708,068,796.31
6/11/21136.7141.827135.878139.25131,944,279.261,812,352,276.89
6/10/21139.399141.718131.832137.18133,068,355.021,784,875,721.36
6/9/21129.786140.888126.607139.31656,291,645.331,812,360,975.48
6/7/21145.788149.598131.587132.31936,046,354.191,720,575,281.88
6/6/21138.484146.166137.903145.82735,691,561.391,895,719,489.36
6/5/21142.097145.887131.723138.48538,665,587.541,799,747,755.73
6/4/21158.85158.885136.996142.09242,608,285.651,846,212,245.93
6/3/21158.688162.046153.424158.30945,760,322.672,056,431,876.38
6/2/21161.599165.981157.42158.82347,762,799.672,062,556,958.72
6/1/21170.963176.711158.433161.54963,265,032.362,097,447,477.61
5/31/21154.817173.176153.848170.96662,676,088.272,219,280,455.68
5/30/21138.126157.518133.453154.76543,616,401.432,008,473,414.57
5/29/21145.401154.69128.131138.11548,227,875.361,791,907,766.41
5/28/21150.905152.698137.313145.40432,420,477.931,886,065,939.68
5/27/21145.609154.603136.616150.91439,643,225.391,956,999,378.56
5/26/21139.799147.55135.947145.59949,637,224.231,887,588,851.8
5/25/21131.412139.833118.38139.77444,512,550.221,811,674,964.06
5/24/21105.875134.744100.225131.3353,244,802.441,701,802,655.53
5/23/21122.093125.38588.024106.04368,453,121.951,373,757,656.39
5/22/21128.019131.674113.225121.64564,792,354.591,575,469,418.12
5/21/21144.586149.439115.062127.80461,813,996.451,654,827,702.01
3/19/21165.797165.797159.924162.64832,986,093.792,069,745,970.7
2/17/21133.537142.704123.31141.71271,127,613.651,787,569,479.77
2/16/21115.495134.383113.756133.42457,361,277.441,682,463,203.26
2/15/21113.255117.201105.497115.41331,007,510.531,454,882,763.34
2/14/21113.748115.783110.137113.29921,260,966.391,427,854,966.54
2/13/21107.834120.418107.555113.69139,621,480.081,432,400,130.12
2/12/21107.246112.034102.464107.82466,919,370.011,358,077,287.57
2/11/21103.499109.503102.838106.77182,683,974.411,344,413,048.73
2/10/2198.253104.59590.312103.54938,641,324.431,303,437,034.84
2/9/2198.202101.24994.70898.24933,299,232.071,236,351,090.33
2/8/2181.803102.6280.21298.31746,567,625.331,236,873,286.22
2/7/2186.75987.79380.11881.81424,328,215.21,028,970,784.85
2/6/2177.52494.59675.83586.76561,043,290.791,090,923,165.51
2/5/2176.72379.6475.41977.49616,917,159.99974,055,355.56
2/4/2179.52685.1574.14576.69637,307,958.38963,695,294.39
2/3/2167.26779.51467.2379.50128,698,565.44998,675,426.35
2/2/2166.87269.10666.05167.26816,154,443.63844,744,560.08
2/1/2166.25767.22564.57266.87515,123,339.75839,552,700.26
1/31/2162.64568.28761.7466.28919,528,453.61831,962,370.36
1/30/2166.72969.05962.26362.64717,650,865.9786,037,710.43
1/29/2158.80261.56556.53460.54423,763,240.9759,301,717.05
1/28/2160.3561.08356.96758.61219,561,179.69734,954,361.43
1/27/2157.68460.97251.13260.32327,379,051.755756,165,228.473
1/26/2158.2260.72454.24257.68325,013,279.501722,841,353.877
1/25/2150.0758.84150.0758.2625,893,399.344729,860,570.864
1/24/2150.59151.67749.02950.0711,152,087.43627,098,561.588
1/23/2151.80953.00350.3750.59510,184,497.209633,440,112.729
1/22/2148.58353.83445.89651.79921,345,026.676648,302,703.345
1/21/2157.84357.91647.95648.58915,999,502.377607,951,820.208
1/20/2156.85159.62553.81457.84121,336,815.018723,540,497.99
1/19/2155.36557.07954.05756.915,018,623.486711,548,240.434
1/18/2156.5757.26654.69155.36411,301,808.792692,118,191.918
1/17/2157.09357.82553.81456.57513,026,398.119707,033,433.155
1/16/2157.63960.50656.55657.13318,560,037.007713,796,090.299
1/15/2158.57660.86952.21357.6524,019,144.524720,041,773.271
1/14/2155.2558.58753.64358.58723,801,168.595731,508,401.675
1/13/2148.45355.23446.12955.23426,420,473.532689,426,899.847
1/12/2153.21753.70747.25348.42122,461,139.236604,227,810.963
1/11/2155.63455.63444.50753.20847,507,286.35663,733,645.031
1/10/2160.16762.67952.86655.65919,264,915.488694,111,594.891
1/9/2163.99666.4759.30960.15423,366,808.993749,944,721.479
1/8/2158.11470.22954.5564.00544,154,279.371797,671,581.264
1/7/2155.03859.00952.35958.12530,285,802.402724,171,933.719
1/6/2147.17755.63746.80955.03225,696,370.429685,406,252.484
1/5/2148.35549.48344.47247.17815,347,440.635587,405,266.503
1/4/2147.98748.53342.57448.28623,303,376.764601,023,454.037
1/3/2145.50550.29245.4464818,473,383.19597,289,951.508
1/2/2141.10547.78240.67645.49718,945,809.111565,961,323.37
1/1/2140.77642.93639.74741.10810,830,452.78511,205,596.052
12/31/2039.17442.67938.57240.77616,535,726.296506,943,695.159
12/30/2038.16240.47435.26939.17316,283,649.168486,840,705.945
12/29/2040.1240.91437.33538.1577,511,742.506474,066,500.569
12/28/2038.94141.49338.87540.0639,801,542.933497,627,095.211
12/27/2036.99939.91436.99938.93110,986,420.119483,403,669.545
12/26/2036.4737.81334.55137.0037,780,571.158459,332,147.914
12/25/2035.05336.55532.95436.4828,911,506.567452,711,423.915
12/24/2031.89636.28931.4135.0177,845,272.106434,407,906.859
12/23/2034.23434.3730.79231.8947,872,677.203395,554,877.686
12/22/2033.27735.96332.63934.2328,625,681.368424,399,426.068
12/21/2033.96235.05930.90833.25424,386,521.9412,143,794.751
12/20/2033.57334.13632.33633.9459,020,809.346420,570,604.013
12/19/2035.76936.62232.51133.57213,061,908.947415,821,740.414
12/18/2030.74938.37929.55335.65839,525,492.433441,515,404.708
12/17/2030.75730.86528.80830.5599,246,213.98378,280,150.846
12/16/2027.38430.79626.24530.79110,547,285.873381,018,524.869
12/15/2027.44230.02825.7527.38611,370,993.322338,774,255.758