- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 8/1/20 | 15.258 | 17.042 | 15.258 | 17.042 | 11,020,842.995 | 201,472,658.201 |
| 7/31/20 | 15.503 | 15.702 | 15.187 | 15.258 | 6,379,833.997 | 180,320,744.735 |
| 7/30/20 | 15.199 | 15.573 | 15.096 | 15.505 | 6,288,758.606 | 183,175,971.605 |
| 7/29/20 | 15.212 | 15.434 | 15.079 | 15.191 | 5,976,365.083 | 179,406,231.815 |
| 7/28/20 | 14.893 | 15.395 | 14.542 | 15.215 | 6,620,846.848 | 179,626,756.709 |
| 7/27/20 | 15.066 | 15.262 | 14.428 | 14.918 | 6,933,685.415 | 176,054,605.846 |
| 7/26/20 | 15.481 | 15.649 | 14.9 | 15.071 | 5,964,506.333 | 177,795,157.376 |
| 7/25/20 | 15.25 | 15.688 | 15.242 | 15.485 | 5,149,029.94 | 182,616,098.921 |
| 7/24/20 | 15.743 | 15.798 | 15.231 | 15.244 | 5,701,832.127 | 179,715,268.175 |
| 7/23/20 | 16.019 | 16.112 | 15.614 | 15.743 | 5,824,376.53 | 185,525,611.086 |
| 7/22/20 | 15.492 | 16 | 15.449 | 16 | 6,800,749.702 | 188,490,933.361 |
| 7/21/20 | 15.341 | 15.659 | 15.241 | 15.493 | 5,936,446.872 | 182,456,398.732 |
| 7/20/20 | 15.278 | 15.531 | 15.222 | 15.349 | 6,644,170.777 | 180,699,422.635 |
| 7/19/20 | 15.461 | 15.504 | 15.125 | 15.279 | 5,736,708.129 | 179,798,627.971 |
| 7/18/20 | 15.194 | 15.546 | 15.072 | 15.474 | 5,646,031.491 | 182,042,432.187 |
| 7/17/20 | 15.392 | 15.517 | 15.167 | 15.189 | 5,484,157.546 | 178,620,782.687 |
| 7/16/20 | 15.683 | 15.71 | 15.093 | 15.378 | 6,072,765.751 | 180,783,210.35 |
| 7/15/20 | 15.351 | 15.895 | 15.294 | 15.682 | 7,323,762.042 | 184,299,377.437 |
| 7/14/20 | 14.935 | 15.417 | 14.589 | 15.355 | 6,354,691.511 | 180,381,070.814 |
| 7/13/20 | 15.592 | 15.659 | 14.7 | 14.972 | 7,316,381.582 | 175,816,332.59 |
| 7/12/20 | 15.73 | 15.85 | 15.392 | 15.592 | 7,533,943.351 | 183,031,933.204 |
| 7/11/20 | 15.565 | 15.867 | 15.528 | 15.739 | 7,965,986.223 | 184,689,256.319 |
| 7/10/20 | 16.096 | 16.475 | 15.452 | 15.544 | 8,824,544.401 | 182,338,322.684 |
| 7/9/20 | 15.397 | 16.235 | 15.082 | 16.097 | 9,791,737.652 | 188,749,608.65 |
| 7/8/20 | 15.192 | 15.55 | 15.142 | 15.37 | 8,939,196.609 | 180,167,675.156 |
| 7/7/20 | 14.704 | 15.197 | 14.484 | 15.19 | 7,761,942.18 | 177,995,915.03 |
| 7/6/20 | 14.039 | 14.771 | 13.991 | 14.704 | 7,966,267.742 | 172,236,549.676 |
| 7/5/20 | 14.02 | 14.151 | 13.689 | 14.039 | 7,272,516.973 | 164,391,518.806 |
| 7/4/20 | 13.673 | 14.123 | 13.658 | 14.046 | 7,405,251.056 | 164,416,711.56 |
| 7/3/20 | 14.088 | 14.138 | 13.656 | 13.682 | 7,255,102.896 | 160,095,127.04 |
| 7/2/20 | 14.21 | 14.462 | 13.905 | 14.094 | 10,502,961.599 | 164,848,426.336 |
| 7/1/20 | 14.108 | 14.325 | 14.003 | 14.204 | 77,758,718.136 | 166,077,976.253 |
| 6/30/20 | 14.227 | 14.366 | 13.958 | 14.099 | 102,802,039.369 | 164,794,150.891 |
| 6/29/20 | 14.279 | 14.468 | 13.959 | 14.247 | 100,464,784.643 | 166,467,598.39 |
| 6/28/20 | 14.034 | 14.526 | 14.026 | 14.279 | 105,328,703.537 | 166,780,967.61 |
| 6/27/20 | 14.68 | 14.941 | 13.942 | 14.034 | 94,941,522.283 | 163,850,393.365 |
| 6/26/20 | 15.171 | 15.308 | 14.519 | 14.688 | 103,808,252.697 | 171,417,651.65 |
| 6/25/20 | 15.781 | 16.02 | 15.089 | 15.166 | 90,912,030.411 | 176,935,525.263 |
| 6/24/20 | 16.055 | 16.237 | 15.559 | 15.764 | 65,772,301.993 | 183,840,560.887 |
| 6/23/20 | 15.575 | 17.589 | 15.559 | 16.058 | 115,409,064.564 | 187,201,514.746 |
| 6/22/20 | 15.333 | 15.763 | 15.314 | 15.603 | 110,385,122.462 | 181,844,797.72 |
| 6/21/20 | 15.263 | 15.49 | 15.155 | 15.331 | 106,460,803.071 | 178,620,583.596 |
| 6/20/20 | 15.429 | 15.562 | 15.11 | 15.287 | 89,156,162.024 | 178,039,431.921 |
| 6/19/20 | 15.218 | 15.569 | 14.915 | 15.429 | 76,619,393.482 | 179,614,222.271 |
| 6/18/20 | 15.807 | 15.812 | 15.061 | 15.192 | 93,722,818.291 | 176,799,935.979 |
| 6/17/20 | 15.824 | 16.008 | 15.432 | 15.816 | 80,049,718.093 | 183,995,825.877 |
| 6/16/20 | 15.735 | 15.911 | 15.485 | 15.824 | 78,965,182.807 | 184,018,326.692 |
| 6/15/20 | 16.111 | 16.159 | 14.846 | 15.743 | 87,944,625.383 | 183,006,650.78 |
| 6/14/20 | 16.901 | 16.989 | 16.074 | 16.096 | 97,600,883.782 | 187,053,013.482 |
| 6/13/20 | 17.288 | 17.302 | 16.639 | 16.886 | 88,502,272.163 | 196,163,173.741 |
| 6/12/20 | 15.896 | 17.453 | 15.827 | 17.289 | 110,977,856.788 | 200,772,488.211 |
| 6/11/20 | 17.327 | 18.032 | 15.814 | 15.887 | 106,000,068.769 | 184,428,154.638 |
| 6/10/20 | 17.486 | 17.56 | 17.068 | 17.328 | 106,434,655.31 | 201,072,463.259 |
| 6/9/20 | 17.54 | 17.601 | 17.286 | 17.486 | 112,380,928.686 | 202,837,270.009 |
| 6/8/20 | 17.206 | 17.868 | 17.016 | 17.539 | 112,613,749.545 | 203,387,358.564 |
| 6/7/20 | 17.316 | 17.398 | 16.662 | 17.197 | 92,554,818.747 | 199,355,668.854 |
| 6/6/20 | 17.335 | 17.605 | 17.061 | 17.304 | 85,992,241.778 | 200,522,861.077 |
| 6/5/20 | 18.364 | 18.753 | 17.161 | 17.328 | 111,767,466.671 | 200,715,646.623 |
| 6/4/20 | 16.678 | 18.956 | 16.678 | 18.364 | 132,719,561.997 | 212,647,282.04 |
| 6/3/20 | 16.641 | 18.424 | 16.151 | 16.619 | 133,043,430.945 | 192,366,100.761 |
| 6/2/20 | 15.82 | 17.224 | 15.313 | 16.647 | 133,871,155.922 | 192,616,342.894 |
| 6/1/20 | 14.636 | 15.905 | 14.595 | 15.811 | 116,088,808.249 | 182,881,682.016 |
| 5/31/20 | 14.893 | 15.137 | 14.631 | 14.632 | 109,477,175.307 | 169,176,270.852 |
| 5/30/20 | 14.595 | 14.893 | 14.272 | 14.893 | 105,957,900.904 | 172,125,110.991 |
| 5/29/20 | 14.379 | 14.636 | 14.356 | 14.598 | 87,387,666.235 | 168,655,561.2 |
| 5/28/20 | 14.371 | 14.496 | 14.218 | 14.38 | 100,020,464.195 | 166,086,313.076 |
| 5/27/20 | 14.426 | 14.643 | 14.213 | 14.38 | 104,263,767.54 | 166,021,688.432 |
| 5/26/20 | 14.257 | 14.445 | 13.743 | 14.426 | 97,531,595.122 | 166,486,871.123 |
| 5/25/20 | 13.327 | 14.263 | 13.265 | 14.258 | 107,187,714.203 | 164,487,326.686 |
| 5/24/20 | 13.973 | 14.163 | 13.359 | 13.37 | 85,590,486.796 | 154,184,098.699 |
| 5/23/20 | 14.17 | 14.482 | 13.67 | 13.973 | 91,852,252.082 | 161,079,994.352 |
| 5/22/20 | 13.161 | 14.432 | 13.109 | 14.17 | 107,593,190.664 | 163,285,850.679 |
| 5/21/20 | 13.7 | 13.856 | 12.956 | 13.163 | 109,210,031.426 | 151,631,719.063 |
| 5/20/20 | 14.023 | 14.134 | 13.445 | 13.701 | 113,277,205.801 | 157,763,473.345 |
| 5/19/20 | 14.139 | 14.144 | 13.755 | 14.032 | 115,736,624.875 | 161,509,921.686 |
| 5/18/20 | 14.411 | 14.683 | 13.867 | 14.142 | 110,838,047.36 | 162,717,929.642 |
| 5/17/20 | 13.771 | 14.644 | 13.67 | 14.41 | 114,883,135.018 | 165,746,943.255 |
| 5/16/20 | 13.229 | 13.997 | 13.164 | 13.771 | 111,924,512.121 | 158,332,161.423 |
| 5/15/20 | 13.82 | 13.851 | 13.149 | 13.25 | 106,917,181.25 | 152,297,069.248 |
| 5/14/20 | 13.349 | 13.987 | 13.277 | 13.825 | 116,334,336.695 | 158,842,420.285 |
| 5/13/20 | 13.06 | 13.482 | 13.06 | 13.407 | 107,117,166.962 | 153,981,556.794 |
| 5/12/20 | 12.883 | 13.196 | 12.74 | 13.06 | 107,012,148.399 | 149,927,256.168 |
| 5/11/20 | 13.077 | 13.34 | 12.4 | 12.887 | 107,289,343.263 | 147,892,445.785 |
| 5/10/20 | 14.602 | 14.789 | 12.8 | 13.069 | 107,194,310.692 | 149,922,569.046 |
| 5/9/20 | 14.796 | 15.382 | 14.547 | 14.619 | 120,818,207.957 | 167,652,740.599 |
