Decred (DCR) historical data and Live price

decred

Decred

DCR
$ 16.89 + 2.861 % 0.00060114 BTC
MARKET CAP
253.071 M
24H VOLUME
738.392 k
CIRC.SUPPLY
14.981 M
MAX SUPPLY
21 M
Rank122
1H 0.18 %
24H 2.86 %
7D 1.59 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/27/2316.55416.61116.32816.431577,323.93246,103,312.31
5/26/2316.50616.61816.39616.554651,011.16247,903,677.16
5/25/2316.40716.51616.23216.509679,872.8247,202,747.45
5/24/2316.79416.99416.24916.41979,613.98245,672,555.81
5/23/2316.54417.10216.5216.793960,998.79251,366,592.57
5/22/2316.58816.90116.40916.543863,646.97247,593,816.72
5/20/2316.8717.22216.81417.13800,753.45256,297,399.92
5/18/2317.60617.60617.05617.135816,758.23256,297,061.44
5/17/2317.49517.75717.16317.5781,176,451.03262,884,401.58
5/16/2317.51417.56517.33717.493985,166.93261,565,469.71
5/15/2317.36317.6617.26917.5131,210,216.83261,831,330.12
5/14/2317.24617.56217.11817.3641,109,685.59259,547,257.75
5/13/2317.40217.60417.18317.2451,850,511.61257,743,625.48
5/12/2318.77118.91616.79217.4018,536,643.94260,024,034.83
5/11/2317.05819.57215.92618.7875,238,500.75280,694,240.1
5/10/2317.11417.49416.44617.0571,507,856.31254,811,421.02
5/9/2316.36717.20215.98517.1121,361,537.57255,585,784.79
5/8/2317.93418.00616.06616.3682,046,478.25244,433,897.44
5/7/2317.60718.95417.57217.9432,270,083.13267,913,632.48
5/6/2318.30218.36217.41417.6151,637,419.63262,974,442.82
5/5/2319.0120.43118.18518.3017,069,851.35273,178,338.68
5/4/2317.55220.23217.36219.0079,661,701.03283,673,796.32
5/3/2317.89617.917.00517.5491,739,742.9261,871,553.03
5/2/2317.60817.92417.55217.8961,130,579.29267,001,928.14
5/1/2318.18318.37317.44317.6611,466,072.4263,457,742.3
4/30/2318.78718.79418.04318.1851,866,777.88271,226,063.83
4/29/2318.74818.94718.62518.7881,253,359.62280,179,985.82
4/28/2319.0119.12618.56718.7461,329,861.43279,505,284.07
4/27/2318.75119.7818.67319.0081,948,126.47283,358,467.59
4/26/2318.92119.36918.28718.7681,805,347.03279,737,895.74
4/25/2318.84618.96818.30218.9211,154,222.08281,977,785.26
4/24/2318.94619.14818.64818.8351,143,027.69280,653,479.86
4/23/2320.11620.21718.60818.9453,166,807.88282,249,298.88
4/22/2318.52320.11118.43320.1111,817,039.95299,573,311.58
4/21/2319.41919.73818.46618.5261,430,923.52275,910,600.95
4/20/2320.08420.27719.35819.4192,189,952.6289,176,901.99
4/19/2321.86421.95320.02120.0822,267,991.04298,996,478.49
4/18/2321.42821.89121.2821.8681,707,898.69325,543,926.54
4/17/2321.85421.85421.2221.4381,926,930.78319,087,291.06
4/16/2321.63822.10121.42821.8492,155,395.71325,158,361.22
4/15/2321.35822.11621.121.6372,569,408.08321,954,056.02
4/14/2321.45421.94621.15321.3482,286,245.73317,598,536.47
4/13/2320.82221.86820.74721.4492,865,430.1319,058,162.27
4/12/2321.16221.19720.59420.821,872,183.57309,645,562.74
4/11/2321.37121.70121.06121.1652,698,025.88314,729,687.16
4/10/2321.11321.97520.73621.3655,410,750.89317,646,924.73
4/9/2320.87521.31720.53421.1072,096,039.08313,753,568.83
4/8/2320.76421.16320.55120.8742,956,767.32310,247,599.3
4/7/2320.5421.98620.07820.774,112,318.88308,649,118.06
4/6/2321.09221.26620.4420.5462,668,504.16305,275,896.09
4/5/2320.53323.06920.25821.0946,967,746.77313,372,342.68
4/4/2320.13120.67419.92920.5332,281,340.44304,986,745.03
4/3/2320.90321.38119.65620.1345,719,819.74299,006,663.43
4/2/2320.00724.74319.80320.90717,716,081.08310,439,652.16
3/31/2320.3320.82720.02120.3642,111,450.46302,279,219.09
3/30/2321.34821.62720.21720.3281,298,876.92301,701,440.74
3/29/2320.77521.73220.71421.3461,282,484.78316,754,588.2
3/28/2320.11620.82519.66720.7761,165,357.1308,255,392.06
3/27/2321.26521.28219.97620.1181,441,806.87298,433,256.83
3/26/2321.30521.82121.1821.2691,213,058.26315,463,941.91
3/25/2321.02721.90520.77321.3022,991,594.17315,893,019.01
3/24/2321.92622.6220.98121.0197,720,045.35311,656,597.48
3/23/2319.29625.03719.2221.92513,821,965.86325,033,270.77
3/22/2320.20720.20718.68819.3051,365,829.11286,150,672.87
3/21/2319.90620.36119.49620.2071,623,870.78299,461,791.36
3/20/2320.99321.00419.81719.92,175,979.65294,869,664.29
3/19/2320.76821.44420.53320.9942,136,524.69311,022,023.6
3/18/2321.53422.7520.76120.7722,388,118.33307,680,505.48
3/17/2320.27421.56520.00721.5392,873,479.69318,986,894.05
3/16/2318.47520.66918.34220.273,013,338.14300,148,020.24
3/15/2319.99520.31618.19718.4652,381,146.19273,379,869.04
3/14/2320.30620.90919.66719.9934,898,744.67295,953,138.75
3/13/2319.57520.73719.1220.311,975,568.05300,591,032.5
3/12/2318.21219.57917.93319.5741,891,256.39289,659,655
3/11/2318.6919.02417.86718.2211,881,841.73269,593,378.38
3/10/2318.89118.98917.63118.6882,555,978.08276,455,387.32
3/9/2320.1720.31418.68918.8892,197,098.06279,379,381.94
3/8/2321.17621.2420.15520.1671,307,094.48298,242,277.08
3/7/2321.68121.88420.96121.1741,144,487.09313,076,289.68
3/6/2321.56121.78321.32421.7281,185,652.96321,211,732.59
3/5/2321.81622.14721.55221.5621,398,829.46318,705,188.29
3/4/2322.43422.60521.70221.8211,124,396.82322,490,051.19
3/3/2323.57423.57822.11522.4381,577,203.85331,549,217.3
3/2/2323.81223.86223.24223.5731,444,036.37348,260,817.64
3/1/2323.53224.13123.33423.8171,694,414.17351,817,219.93
2/28/2324.27624.33923.51323.5291,399,291.77347,486,692.18
2/27/2324.14724.38423.67324.2782,079,480.52358,509,184.59
2/26/2323.50824.34923.45424.1471,140,792.68356,506,032.59
2/25/2324.29724.37223.20223.5151,644,943347,120,860.09
2/24/2325.81125.99924.07524.2972,109,944.29358,618,333.32