Decentralized Crypto Token (DCTO) Price in USD with Live Chart & Market Cap


Decentralized Crypto Token

Decentralized Crypto Token (DCTO)

0.00000262 USD (5.4%)
0.00000000 BTC
Rank
1985
1H
-1.35%
24H
5.4%
7D
16.67%

Market Cap

$2,600.55 USD

Volume (24h)

$25.51 USD

Circulating Supply

993,067,000 DCTO

Max Supply

--

Decentralized Crypto Token Latest News

Decentralized Crypto Token Widget Tool Addon

Customize this widget
Copy Code

About Decentralized Crypto Token (DCTO)

Decentralized Crypto Token (DCTO) was propelled on the Ethereum blockchain and plans to move to its own private blockchain inside 3 years to give mysterious and untraceable installments.


DCTO to USD Calculator
DCTO
USD

Decentralized Crypto Token Stock Price Chart

No team data found

Decentralized Crypto Token Code Progress

GitHub Contributors: 2
GitHub Stars: 0
GitHub Repository: Link
Code Frequency: Link


Decentralized Crypto TokenDecentralized Crypto Token (DCTO) 12 Months Historical Price Data

# Time Open High Low Close Volume Market Cap
1 Feb 17, 2020 $0.00000224 $0.00000261 $0.00000224 $0.00000261 $1.25 $2,589.50
2 Feb 07, 2020 $0.00000212 $0.00000223 $0.00000212 $0.00000221 $0.28704828 $2,192.76
3 Feb 06, 2020 $0.00000567 $0.00000567 $0.00000209 $0.00000212 $63.11 $2,110.19
4 Feb 02, 2020 $0.00000367 $0.00000576 $0.00000191 $0.00000569 $0.11373280 $5,647.22
5 Feb 01, 2020 $0.00000360 $0.00000367 $0.00000360 $0.00000366 $13.21 $3,638.19
6 Jan 31, 2020 $0.00000370 $0.00000371 $0.00000353 $0.00000364 $3.95 $3,614.02
7 Jan 30, 2020 $0.00000525 $0.00000531 $0.00000175 $0.00000371 $0.09283135 $3,687.51
8 Jan 29, 2020 $0.00000353 $0.00000534 $0.00000353 $0.00000529 $0.07053024 $5,253.10
9 Jan 28, 2020 $0.00000649 $0.00001990 $0.00000343 $0.00000349 $673.35 $3,461.65
10 Jan 24, 2020 $0.00000840 $0.00000840 $0.00000651 $0.00000651 $11.4 $6,469.06
11 Jan 21, 2020 $0.00000860 $0.00000860 $0.00000839 $0.00000848 $1.93 $8,418.84
12 Jan 17, 2020 $0.00000822 $0.00000865 $0.00000814 $0.00000863 $0.37956360 $8,566.64
13 Jan 16, 2020 $0.00001164 $0.00001168 $0.00000805 $0.00000818 $32.26 $8,126.31
14 Jan 15, 2020 $0.00001161 $0.00002180 $0.00001134 $0.00001161 $0.44796598 $11,533.42
15 Jan 14, 2020 $0.00001298 $0.00002181 $0.00001161 $0.00001162 $513.85 $11,540.82
16 Jan 13, 2020 $0.00002873 $0.00007833 $0.00000572 $0.00001301 $24.54 $12,916.11
17 Jan 12, 2020 $0.00000429 $0.00002873 $0.00000428 $0.00002873 $13.47 $28,531.93
18 Jan 11, 2020 $0.00001293 $0.00001299 $0.00000427 $0.00000431 $64.15 $4,280.59
19 Jan 10, 2020 $0.00001250 $0.00001293 $0.00001250 $0.00001282 $6.42 $12,726.68
20 Jan 07, 2020 $0.00000722 $0.00001285 $0.00000712 $0.00001285 $10.22 $12,757.63
21 Jan 06, 2020 $0.00000818 $0.00000840 $0.00000697 $0.00000716 $1.43 $7,113.63
22 Jan 05, 2020 $0.00003145 $0.00004052 $0.00000816 $0.00000816 $38.54 $8,103.96
23 Jan 04, 2020 $0.00000940 $0.00004168 $0.00000932 $0.00003149 $209.89 $31,273.12
24 Jan 03, 2020 $0.00000127 $0.00001068 $0.00000127 $0.00000930 $144.34 $9,233.81
25 Dec 25, 2019 $0.00000129 $0.00000129 $0.00000125 $0.00000126 $8.72 $1,255.37
26 Dec 24, 2019 $0.00000129 $0.00000131 $0.00000127 $0.00000129 $0.02580174 $1,281.14
27 Dec 23, 2019 $0.00000124 $0.00000134 $0.00000124 $0.00000128 $4.48 $1,270.50
28 Dec 17, 2019 $0.00000286 $0.00000286 $0.00000122 $0.00000122 $48.84 $1,208.33
29 Dec 14, 2019 $0.00000290 $0.00000433 $0.00000285 $0.00000286 $15.02 $2,840.69
30 Dec 13, 2019 $0.00000448 $0.00000448 $0.00000289 $0.00000290 $4.35 $2,878.31
31 Dec 08, 2019 $0.00000446 $0.00000457 $0.00000148 $0.00000455 $57.3 $4,514.89
32 Dec 07, 2019 $0.00000153 $0.00000447 $0.00000148 $0.00000447 $213.71 $4,443.63
33 Nov 27, 2019 $0.00000149 $0.00000155 $0.00000144 $0.00000154 $0.92234963 $1,526.59
34 Nov 23, 2019 $0.00000149 $0.00000154 $0.00000148 $0.00000154 $0.13857818 $1,524.90
35 Nov 22, 2019 $0.00000162 $0.00000163 $0.00000143 $0.00000151 $0.09033889 $1,495.76
36 Nov 21, 2019 $0.00000175 $0.00000176 $0.00000159 $0.00000161 $0.00000644 $1,600.47
37 Nov 20, 2019 $0.00000177 $0.00000179 $0.00000175 $0.00000176 $0.00008261 $1,747.18
38 Nov 19, 2019 $0.00000179 $0.00000179 $0.00000175 $0.00000178 $0.00080206 $1,763.93
39 Nov 17, 2019 $0.00000184 $0.00000188 $0.00000182 $0.00000187 $2 $1,855.37
40 Nov 16, 2019 $0.00000180 $0.00000184 $0.00000180 $0.00000183 $0.37863210 $1,819.12
41 Nov 15, 2019 $0.00000186 $0.00000368 $0.00000180 $0.00000181 $27.89 $1,794.56
42 Nov 14, 2019 $0.00000188 $0.00000189 $0.00000185 $0.00000186 $43.99 $1,844.19
43 Nov 13, 2019 $0.00000187 $0.00000254 $0.00000186 $0.00000188 $7.58 $1,866.53
44 Nov 12, 2019 $0.00000185 $0.00000188 $0.00000184 $0.00000187 $1.93 $1,853.08
45 Nov 11, 2019 $0.00000190 $0.00000190 $0.00000186 $0.00000186 $2.05 $1,850.78
46 Nov 10, 2019 $0.00000185 $0.00000191 $0.00000185 $0.00000190 $0.00550701 $1,890.30
47 Nov 09, 2019 $0.00000184 $0.00000186 $0.00000184 $0.00000185 $0.85697728 $1,839.11
48 Nov 08, 2019 $0.00000376 $0.00000377 $0.00000185 $0.00000185 $0.00682588 $1,836.85
49 Nov 07, 2019 $0.00000192 $0.00000376 $0.00000187 $0.00000376 $1.89 $3,738.21
50 Nov 06, 2019 $0.00000189 $0.00000194 $0.00000189 $0.00000191 $0.00078429 $1,895.99
51 Nov 05, 2019 $0.00000186 $0.00000372 $0.00000185 $0.00000189 $0.78208923 $1,879.27
52 Nov 04, 2019 $0.00000182 $0.00000188 $0.00000182 $0.00000186 $0.01964973 $1,846.35
53 Nov 03, 2019 $0.00000184 $0.00000336 $0.00000180 $0.00000183 $2.98 $1,815.05
54 Nov 02, 2019 $0.00000184 $0.00000186 $0.00000183 $0.00000184 $116.69 $1,824.89
55 Nov 01, 2019 $0.00000184 $0.00000263 $0.00000181 $0.00000184 $4.84 $1,827.75
56 Oct 31, 2019 $0.00000330 $0.00000332 $0.00000182 $0.00000183 $1.83 $1,815.70
57 Oct 30, 2019 $0.00000191 $0.00000382 $0.00000190 $0.00000367 $0.97347867 $3,649.51
58 Oct 29, 2019 $0.00000182 $0.00000382 $0.00000182 $0.00000191 $237.53 $1,901.69
59 Oct 28, 2019 $0.00000184 $0.00000188 $0.00000180 $0.00000184 $0.02144292 $1,831.58
60 Oct 27, 2019 $0.00000180 $0.00000188 $0.00000178 $0.00000186 $0.16869560 $1,842.58
61 Oct 26, 2019 $0.00000182 $0.00000195 $0.00000176 $0.00000178 $1.94 $1,763.78
62 Oct 25, 2019 $0.00000162 $0.00000183 $0.00000162 $0.00000180 $0.16258895 $1,790.36
63 Oct 24, 2019 $0.00000303 $0.00000304 $0.00000161 $0.00000162 $3.25 $1,611.20
64 Oct 23, 2019 $0.00000172 $0.00000172 $0.00000158 $0.00000162 $218.26 $1,605.32
65 Oct 22, 2019 $0.00000175 $0.00000176 $0.00000173 $0.00000173 $4.49 $1,718.47
66 Oct 21, 2019 $0.00000175 $0.00000178 $0.00000173 $0.00000175 $2.57 $1,733.25
67 Oct 20, 2019 $0.00000173 $0.00000177 $0.00000171 $0.00000175 $22.08 $1,739.49
68 Oct 19, 2019 $0.00000174 $0.00000176 $0.00000172 $0.00000173 $0.70366162 $1,713.71
69 Oct 18, 2019 $0.00000182 $0.00000350 $0.00000174 $0.00000174 $0.00138648 $1,731.46
70 Oct 17, 2019 $0.00000176 $0.00000181 $0.00000175 $0.00000181 $79.06 $1,800.11
71 Oct 16, 2019 $0.00000181 $0.00000182 $0.00000174 $0.00000176 $14.44 $1,744.91
72 Oct 15, 2019 $0.00000187 $0.00000188 $0.00000179 $0.00000181 $23.89 $1,792.56
73 Oct 14, 2019 $0.00000182 $0.00000187 $0.00000182 $0.00000187 $21.95 $1,855.19
74 Oct 13, 2019 $0.00000181 $0.00000185 $0.00000180 $0.00000182 $0.39915115 $1,811.22
75 Oct 12, 2019 $0.00000183 $0.00000186 $0.00000180 $0.00000182 $611.94 $1,803.06
76 Oct 11, 2019 $0.00000252 $0.00000291 $0.00000182 $0.00000183 $55.49 $1,818.14
77 Oct 10, 2019 $0.00000193 $0.00000368 $0.00000191 $0.00000253 $3.08 $2,508.62
78 Oct 09, 2019 $0.00000182 $0.00000382 $0.00000181 $0.00000193 $0.29208484 $1,916.77
79 Oct 08, 2019 $0.00000181 $0.00000193 $0.00000179 $0.00000181 $0.39331073 $1,801.89
80 Oct 07, 2019 $0.00000331 $0.00000355 $0.00000178 $0.00000181 $1.67 $1,801.85
81 Oct 06, 2019 $0.00000176 $0.00000348 $0.00000173 $0.00000330 $5.22 $3,281.32
82 Oct 05, 2019 $0.00000330 $0.00000344 $0.00000175 $0.00000176 $0.19726738 $1,747.67
83 Oct 04, 2019 $0.00000175 $0.00000352 $0.00000175 $0.00000331 $40.45 $3,290.70
84 Oct 03, 2019 $0.00000347 $0.00000359 $0.00000173 $0.00000175 $1.15 $1,737.96
85 Oct 02, 2019 $0.00000197 $0.00000326 $0.00000176 $0.00000326 $7.9 $3,239.42
86 Oct 01, 2019 $0.00000181 $0.00000361 $0.00000176 $0.00000178 $37.61 $1,765.83
87 Sep 30, 2019 $0.00000171 $0.00000179 $0.00000167 $0.00000178 $0.63205427 $1,763.86
88 Sep 29, 2019 $0.00000175 $0.00000175 $0.00000167 $0.00000171 $0.00490408 $1,701.96
89 Sep 28, 2019 $0.00000175 $0.00000176 $0.00000171 $0.00000174 $0.00252201 $1,735.54
90 Sep 27, 2019 $0.00000167 $0.00000175 $0.00000163 $0.00000174 $1.25 $1,725.90
91 Sep 26, 2019 $0.00000171 $0.00000171 $0.00000157 $0.00000166 $1.28 $1,651.17
92 Sep 25, 2019 $0.00000336 $0.00000349 $0.00000168 $0.00000171 $6.64 $1,695.80
93 Sep 24, 2019 $0.00000403 $0.00000407 $0.00000329 $0.00000341 $0.00021475 $3,384.03
94 Sep 23, 2019 $0.00000424 $0.00000424 $0.00000404 $0.00000405 $131.44 $4,025.46
95 Sep 22, 2019 $0.00000431 $0.00000431 $0.00000415 $0.00000421 $2.53 $4,176.39
96 Sep 21, 2019 $0.00000436 $0.00000442 $0.00000430 $0.00000432 $7.05 $4,293.60
97 Sep 20, 2019 $0.00000443 $0.00000443 $0.00000431 $0.00000431 $0.12925516 $4,278.02
98 Sep 19, 2019 $0.00000421 $0.00000667 $0.00000410 $0.00000662 $225.47 $6,573.15
99 Sep 18, 2019 $0.00000794 $0.00000866 $0.00000422 $0.00000425 $15.08 $4,223.47
100 Sep 16, 2019 $0.00000760 $0.00000794 $0.00000760 $0.00000789 $0.00002920 $7,836.51
101 Sep 15, 2019 $0.00000377 $0.00000761 $0.00000373 $0.00000757 $0.00217598 $7,519.82
102 Sep 14, 2019 $0.00000362 $0.00000377 $0.00000361 $0.00000375 $1.06 $3,722.84
103 Sep 13, 2019 $0.00000362 $0.00000363 $0.00000357 $0.00000361 $0.00016941 $3,587.74
104 Sep 12, 2019 $0.00000537 $0.00000722 $0.00000359 $0.00000363 $128.97 $3,605.20
105 Sep 11, 2019 $0.00000539 $0.00000545 $0.00000530 $0.00000538 $1.13 $5,341.49
106 Sep 10, 2019 $0.00000724 $0.00000733 $0.00000535 $0.00000538 $0.03787582 $5,345.26
107 Sep 09, 2019 $0.00000544 $0.00000736 $0.00000356 $0.00000729 $1.01 $7,221.01
108 Sep 08, 2019 $0.00000357 $0.00000545 $0.00000357 $0.00000545 $0.75594622 $5,404.24
109 Sep 07, 2019 $0.00000340 $0.00000517 $0.00000339 $0.00000357 $25.3 $3,546.10
110 Sep 06, 2019 $0.00000522 $0.00000533 $0.00000339 $0.00000340 $1.57 $3,362.14
111 Sep 05, 2019 $0.00000352 $0.00000528 $0.00000350 $0.00000524 $0.00341957 $5,137.03
112 Sep 04, 2019 $0.00000538 $0.00000539 $0.00000351 $0.00000352 $148.58 $3,551.85
113 Sep 03, 2019 $0.00000518 $0.00000809 $0.00000473 $0.00000667 $13.69 $5,146.00
114 Sep 02, 2019 $0.00000688 $0.00000891 $0.00000386 $0.00000517 $92.07 $6,830.46
115 Sep 01, 2019 $0.00000345 $0.00000690 $0.00000341 $0.00000689 $69.03 $3,434.57
116 Aug 31, 2019 $0.00000507 $0.00000692 $0.00000338 $0.00000690 $537.81 $6,706.00
117 Aug 30, 2019 $0.00000509 $0.00000512 $0.00000336 $0.00000338 $0.83236408 $5,028.82
118 Aug 29, 2019 $0.00000569 $0.00000845 $0.00000508 $0.00000508 $24.21 $5,633.45
119 Aug 28, 2019 $0.00000936 $0.00000936 $0.00000521 $0.00000571 $17.77 $9,285.63
120 Aug 27, 2019 $0.00000755 $0.00000939 $0.00000557 $0.00000936 $23.66 $7,488.00
121 Aug 26, 2019 $0.00000566 $0.00000757 $0.00000566 $0.00000757 $42.84 $5,734.99
122 Aug 25, 2019 $0.00000771 $0.00000953 $0.00000563 $0.00000565 $395.65 $7,657.71
123 Aug 24, 2019 $0.00000791 $0.00001492 $0.00000755 $0.00000773 $7.78 $7,815.11
124 Aug 23, 2019 $0.00000767 $0.00000969 $0.00000763 $0.00000791 $21.41 $7,591.72
125 Aug 22, 2019 $0.00000926 $0.00000930 $0.00000738 $0.00000774 $46.43 $9,215.79
126 Aug 21, 2019 $0.00001488 $0.00001520 $0.00000904 $0.00000912 $33.15 $14,798.99
127 Aug 20, 2019 $0.00000812 $0.00001496 $0.00000786 $0.00001492 $28.59 $8,016.66
128 Aug 19, 2019 $0.00000778 $0.00001011 $0.00000773 $0.00000814 $551.59 $7,692.94
129 Aug 18, 2019 $0.00000746 $0.00000861 $0.00000736 $0.00000778 $52.24 $7,415.83
130 Aug 17, 2019 $0.00001109 $0.00001116 $0.00000732 $0.00000746 $33.83 $10,942.81
131 Aug 16, 2019 $0.00000943 $0.00001119 $0.00000749 $0.00001111 $29.45 $9,335.07
132 Aug 15, 2019 $0.00001089 $0.00001114 $0.00000918 $0.00000937 $310.08 $10,896.48
133 Aug 14, 2019 $0.00000839 $0.00001106 $0.00000751 $0.00001098 $32.6 $8,323.36
134 Aug 13, 2019 $0.00001056 $0.00001056 $0.00000827 $0.00000842 $89.99 $10,478.72
135 Aug 12, 2019 $0.00001256 $0.00001652 $0.00001055 $0.00001055 $510.16 $13,343.92
136 Aug 11, 2019 $0.00005747 $0.00005751 $0.00001252 $0.00001253 $244.77 $16,141.70
137 Aug 10, 2019 $0.00001173 $0.00006580 $0.00000878 $0.00005765 $26.96 $11,768.83
138 Aug 09, 2019 $0.00001010 $0.00001309 $0.00001009 $0.00001166 $210.85 $10,020.99
139 Aug 08, 2019 $0.00001511 $0.00001511 $0.00000956 $0.00000981 $461.04 $14,418.05
140 Aug 07, 2019 $0.00000903 $0.00001573 $0.00000900 $0.00001536 $270.13 $8,978.37
141 Aug 06, 2019 $0.00001152 $0.00001366 $0.00000812 $0.00000900 $415.9 $11,355.86
142 Aug 05, 2019 $0.00000890 $0.00001592 $0.00000890 $0.00001148 $2,734.35 $8,883.29
143 Aug 04, 2019 $0.00000645 $0.00003230 $0.00000641 $0.00000889 $351.43 $6,411.96
144 Aug 03, 2019 $0.00000654 $0.00000673 $0.00000445 $0.00000645 $580.19 $6,483.13
145 Aug 02, 2019 $0.00001148 $0.00001150 $0.00000574 $0.00000653 $54.76 $11,412.43
146 Aug 01, 2019 $0.00000892 $0.00005239 $0.00000684 $0.00001148 $76.57 $8,843.06
147 Jul 31, 2019 $0.00000431 $0.00000889 $0.00000431 $0.00000889 $835.06 $4,310.44
148 Jul 30, 2019 $0.00000709 $0.00001674 $0.00000423 $0.00000432 $194.26 $7,038.90
149 Jul 29, 2019 $0.00001230 $0.00001319 $0.00000706 $0.00000710 $194.68 $7,054.08
150 Jul 28, 2019 $0.00001041 $0.00001393 $0.00000628 $0.00000839 $172.88 $10,327.53
151 Jul 27, 2019 $0.00001579 $0.00001633 $0.00000637 $0.00001040 $172.9 $10,329.02
152 Jul 26, 2019 $0.00000827 $0.00002505 $0.00000769 $0.00001575 $162.76 $8,102.43
153 Jul 25, 2019 $0.00000858 $0.00000897 $0.00000677 $0.00000829 $2,744.76 $8,540.69
154 Jul 24, 2019 $0.00000810 $0.00002030 $0.00000769 $0.00000857 $651.32 $7,782.70
155 Jul 23, 2019 $0.00000699 $0.00001066 $0.00000669 $0.00000815 $1,200.29 $6,933.66
156 Jul 22, 2019 $0.00000350 $0.00002439 $0.00000228 $0.00000810 $660.61 $3,478.48
157 Jul 21, 2019 $0.00001154 $0.00001307 $0.00000243 $0.00000348 $1,301.49 $11,500.01
158 Jul 20, 2019 $0.00000563 $0.00001159 $0.00000506 $0.00001153 $5,233.54 $5,596.86
159 Jul 19, 2019 $0.00001278 $0.00001770 $0.00000438 $0.00000525 $8,268.72 $13,054.90
160 Jul 18, 2019 $0.00004711 $0.00009316 $0.00001331 $0.00001552 $3,345.17 $46,311.95
161 Jul 17, 2019 $0.00009163 $0.00012293 $0.00004703 $0.00004727 $20,503.47 $81,810.80
162 Jul 16, 2019 $0.00194548 $0.00203568 $0.00008866 $0.00008907 $16,878.51 $1,963,616.38
163 Jul 15, 2019 $0.00180927 $0.00201301 $0.00164083 $0.00198197 $8,405.37 $1,769,792.62
164 Jul 14, 2019 $0.00213208 $0.00213591 $0.00184427 $0.00185368 $10,025.61 $2,132,060.50
165 Jul 13, 2019 $0.00203018 $0.00214214 $0.00196882 $0.00211851 $19,508.64 $2,037,605.12
166 Jul 12, 2019 $0.00213074 $0.00221603 $0.00207437 $0.00216854 $23,674.23 $2,173,267.75
167 Jul 11, 2019 $0.00218181 $0.00234882 $0.00192159 $0.00214979 $30,923.77 $2,157,639.25
168 Jul 10, 2019 $0.00267386 $0.00276605 $0.00151746 $0.00216653 $73,077.91 $2,766,067.25
169 Jul 09, 2019 $0.00218405 $0.00297239 $0.00202221 $0.00276333 $28,035.02 $2,057,428.38
170 Jul 08, 2019 $0.00226814 $0.00232466 $0.00214315 $0.00218893 $25,332.98 $2,130,107.50
171 Jul 07, 2019 $0.00218211 $0.00228157 $0.00205962 $0.00226896 $26,060.69 $2,055,323
172 Jul 06, 2019 $0.00190316 $0.00227133 $0.00190316 $0.00218593 $13,843.68 $1,822,571.75
173 Jul 05, 2019 $0.00207001 $0.00210826 $0.00190639 $0.00191484 $31,861.04 $1,871,735.25
174 Jul 04, 2019 $0.00211970 $0.00216134 $0.00203345 $0.00207936 $18,874.98 $1,901,502.12
175 Jul 03, 2019 $0.00198152 $0.00210466 $0.00197605 $0.00210466 $13,134.75 $1,816,351.75
176 Jul 02, 2019 $0.00199517 $0.00199939 $0.00184225 $0.00196915 $17,881.34 $1,792,204.88
177 Jul 01, 2019 $0.00205606 $0.00211898 $0.00186109 $0.00198820 $18,312.97 $1,867,637.38
178 Jun 30, 2019 $0.00219462 $0.00223515 $0.00198716 $0.00206267 $24,032.42 $2,005,140
179 Jun 29, 2019 $0.00223821 $0.00225732 $0.00205623 $0.00219385 $18,021.50 $2,031,414.25
180 Jun 28, 2019 $0.00211262 $0.00226844 $0.00200916 $0.00226333 $10,878.85 $1,942,636.88
181 Jun 27, 2019 $0.00226549 $0.00230989 $0.00174533 $0.00214001 $32,360.15 $2,079,806
182 Jun 26, 2019 $0.00170461 $0.00257565 $0.00169962 $0.00225032 $10,280.21 $1,546,706.38
183 Jun 25, 2019 $0.00205074 $0.00215315 $0.00168639 $0.00170364 $26,112.79 $1,857,478
184 Jun 24, 2019 $0.00196214 $0.00212447 $0.00154679 $0.00206862 $9,452.19 $1,733,578.50
185 Jun 23, 2019 $0.00189454 $0.00211067 $0.00164896 $0.00196226 $18,526.66 $1,734,032.50
186 Jun 22, 2019 $0.00166465 $0.00203251 $0.00165876 $0.00195333 $21,956.99 $1,502,059.88
187 Jun 21, 2019 $0.00154127 $0.00173337 $0.00154127 $0.00163926 $13,582.61 $1,202,167.88
188 Jun 20, 2019 $0.00153972 $0.00163374 $0.00152704 $0.00154387 $22,541.35 $1,197,489.62
189 Jun 19, 2019 $0.00132130 $0.00157735 $0.00132009 $0.00156547 $2,329.73 $1,028,092.94
190 Jun 18, 2019 $0.00127419 $0.00147404 $0.00106414 $0.00131569 $6,885.98 $987,109.69
191 Jun 17, 2019 $0.00140297 $0.00144023 $0.00125905 $0.00129764 $9,571.80 $1,110,664.62
192 Jun 16, 2019 $0.00139860 $0.00145200 $0.00136751 $0.00141485 $10,112.25 $1,086,977.25
193 Jun 15, 2019 $0.00130783 $0.00142604 $0.00129271 $0.00140321 $11,288.09 $1,013,308.88
194 Jun 14, 2019 $0.00136220 $0.00140370 $0.00118291 $0.00129674 $17,046.57 $1,059,630.12
195 Jun 13, 2019 $0.00140202 $0.00143769 $0.00122817 $0.00122817 $8,152.71 $1,112,293.25
196 Jun 12, 2019 $0.00131273 $0.00143038 $0.00119676 $0.00139551 $8,100.96 $1,017,242
197 Jun 11, 2019 $0.00134375 $0.00138139 $0.00117611 $0.00131982 $20,046.04 $1,044,018.25
198 Jun 10, 2019 $0.00129051 $0.00143776 $0.00117866 $0.00120574 $6,175.03 $992,884.31
199 Jun 09, 2019 $0.00133336 $0.00138868 $0.00118244 $0.00129014 $10,215.89 $1,028,174.44
200 Jun 08, 2019 $0.00137976 $0.00146867 $0.00126927 $0.00134671 $10,082.14 $1,075,913.62
201 Jun 07, 2019 $0.00138910 $0.00144744 $0.00126737 $0.00132561 $16,628.97 $1,072,871.50
202 Jun 06, 2019 $0.00139398 $0.00149935 $0.00127611 $0.00134435 $9,836.67 $1,072,489.75
203 Jun 05, 2019 $0.00116990 $0.00146631 $0.00115712 $0.00139764 $13,722.75 $898,333.81
204 Jun 04, 2019 $0.00123127 $0.00129243 $0.00113104 $0.00115662 $13,271.01 $945,201.19
205 Jun 03, 2019 $0.00133396 $0.00139067 $0.00125508 $0.00125508 $9,946.26 $1,021,670.12
206 Jun 02, 2019 $0.00127952 $0.00143380 $0.00124323 $0.00131260 $7,606.21 $976,858.94
207 Jun 01, 2019 $0.00130937 $0.00133562 $0.00116985 $0.00126788 $16,358.85 $1,004,779.06
208 May 31, 2019 $0.00147693 $0.00150680 $0.00129429 $0.00129597 $12,795.54 $1,153,560.75
209 May 30, 2019 $0.00138263 $0.00164245 $0.00134843 $0.00146793 $18,235.71 $1,067,833.38
210 May 29, 2019 $0.00155105 $0.00155105 $0.00126790 $0.00138916 $57,942.88 $1,130,844.25
211 May 28, 2019 $0.00165408 $0.00167621 $0.00125774 $0.00154890 $20,602.70 $1,283,025.12
212 May 27, 2019 $0.00168465 $0.00172065 $0.00164885 $0.00166843 $19,847.45 $1,316,510.25
213 May 26, 2019 $0.00158168 $0.00171172 $0.00154829 $0.00168276 $21,348.03 $1,221,542.75
214 May 25, 2019 $0.00157641 $0.00163810 $0.00156995 $0.00158812 $16,910.12 $1,217,145.75
215 May 24, 2019 $0.00153828 $0.00164416 $0.00152632 $0.00157695 $14,233.19 $1,126,308
216 May 23, 2019 $0.00148406 $0.00160171 $0.00142559 $0.00153874 $14,034.84 $1,085,854.25
217 May 22, 2019 $0.00152158 $0.00179001 $0.00145017 $0.00149502 $22,961.12 $1,118,376.50
218 May 21, 2019 $0.00147575 $0.00153051 $0.00141256 $0.00151734 $17,693.13 $1,082,820.50
219 May 20, 2019 $0.00137802 $0.00150686 $0.00132946 $0.00146966 $9,616.97 $994,464.44
220 May 19, 2019 $0.00129326 $0.00146393 $0.00129326 $0.00139010 $16,328.06 $949,836.62
221 May 18, 2019 $0.00124279 $0.00135055 $0.00123255 $0.00129362 $17,149.53 $905,184.50
222 May 17, 2019 $0.00149151 $0.00149181 $0.00119607 $0.00126094 $26,222.40 $1,084,967.38
223 May 16, 2019 $0.00154669 $0.00169950 $0.00152360 $0.00153554 $203,033.47 $1,155,682.12
224 May 15, 2019 $0.00139213 $0.00156675 $0.00138202 $0.00156675 $74,993.52 $1,026,242.88
225 May 14, 2019 $0.00134060 $0.00140327 $0.00129666 $0.00138690 $26,556.57 $993,617.31
226 May 13, 2019 $0.00114887 $0.00139070 $0.00113863 $0.00133309 $11,291.50 $820,148.88
227 May 12, 2019 $0.00121619 $0.00132458 $0.00110016 $0.00116599 $17,232.52 $874,815.19
228 May 11, 2019 $0.00110130 $0.00126065 $0.00109423 $0.00124932 $17,345.03 $790,674.38
229 May 10, 2019 $0.00105234 $0.00114940 $0.00100971 $0.00110276 $12,834.92 $738,818.69
230 May 09, 2019 $0.00101415 $0.00106888 $0.00100989 $0.00105167 $10,658.92 $701,631.56
231 May 08, 2019 $0.00101539 $0.00103985 $0.00099439 $0.00101909 $14,360.53 $700,443.38
232 May 07, 2019 $0.00098115 $0.00105630 $0.00098115 $0.00104973 $11,376.99 $694,484.56
233 May 06, 2019 $0.00093218 $0.00104616 $0.00091291 $0.00098499 $7,414.70 $645,406.44
234 May 05, 2019 $0.00100616 $0.00101627 $0.00093180 $0.00093381 $20,261.47 $677,143.81
235 May 04, 2019 $0.00102164 $0.00102736 $0.00092484 $0.00100810 $15,865.54 $679,780.38
236 May 03, 2019 $0.00096958 $0.00103499 $0.00091341 $0.00101510 $12,688.08 $652,902.62
237 May 02, 2019 $0.00094572 $0.00097698 $0.00091121 $0.00097234 $6,161.50 $637,935.69
238 May 01, 2019 $0.00094669 $0.00098649 $0.00090523 $0.00094518 $13,365.34 $642,648.25
239 Apr 30, 2019 $0.00085171 $0.00097116 $0.00085171 $0.00094639 $5,237.84 $576,888.50
240 Apr 29, 2019 $0.00087623 $0.00094862 $0.00084633 $0.00085236 $9,805.01 $591,432.50
241 Apr 28, 2019 $0.00093454 $0.00095635 $0.00087951 $0.00088023 $8,045.22 $631,839.38
242 Apr 27, 2019 $0.00089847 $0.00097446 $0.00086614 $0.00093807 $36,613.75 $595,401.88
243 Apr 26, 2019 $0.00089238 $0.00095400 $0.00086586 $0.00089708 $33,657.90 $583,807.31
244 Apr 25, 2019 $0.00091759 $0.00097947 $0.00089028 $0.00089028 $6,054.44 $607,491.38
245 Apr 24, 2019 $0.00097144 $0.00098485 $0.00090661 $0.00091384 $9,926.89 $643,345.38
246 Apr 23, 2019 $0.00100443 $0.00102301 $0.00094850 $0.00097514 $13,208.94 $661,740.94
247 Apr 22, 2019 $0.00094694 $0.00101174 $0.00092654 $0.00100642 $11,316.24 $625,684.31
248 Apr 21, 2019 $0.00094395 $0.00102562 $0.00091048 $0.00094553 $19,068.73 $617,416.56
249 Apr 20, 2019 $0.00094678 $0.00102806 $0.00092169 $0.00094510 $6,075.42 $614,053.62
250 Apr 19, 2019 $0.00093808 $0.00101377 $0.00092297 $0.00093319 $11,012.27 $605,365.12
251 Apr 18, 2019 $0.00097147 $0.00101584 $0.00093474 $0.00093579 $17,291.33 $630,290.62
252 Apr 17, 2019 $0.00093677 $0.00099626 $0.00091592 $0.00096819 $7,992.87 $591,060.12
253 Apr 16, 2019 $0.00088029 $0.00093689 $0.00087878 $0.00093618 $9,437.49 $556,713.62
254 Apr 15, 2019 $0.00091791 $0.00093150 $0.00087762 $0.00088299 $10,423.21 $581,131.25
255 Apr 14, 2019 $0.00088888 $0.00092931 $0.00088337 $0.00089720 $13,981.02 $546,830.69
256 Apr 13, 2019 $0.00089409 $0.00091268 $0.00088476 $0.00089010 $12,300.13 $548,863.94
257 Apr 12, 2019 $0.00089431 $0.00092438 $0.00087404 $0.00089753 $15,024.93 $548,791.56
258 Apr 11, 2019 $0.00093733 $0.00094394 $0.00086169 $0.00091310 $7,908.29 $575,638.12
259 Apr 10, 2019 $0.00089067 $0.00095579 $0.00089001 $0.00091640 $14,890.91 $560,650.38
260 Apr 09, 2019 $0.00093630 $0.00093850 $0.00088745 $0.00089257 $2,658.42 $560,104.81
261 Apr 08, 2019 $0.00087853 $0.00093970 $0.00087797 $0.00093321 $9,141.38 $539,107.50
262 Apr 07, 2019 $0.00082674 $0.00088977 $0.00082509 $0.00087619 $4,524.60 $494,872.31
263 Apr 06, 2019 $0.00083144 $0.00088086 $0.00081840 $0.00082522 $12,426.13 $495,880.25
264 Apr 05, 2019 $0.00080671 $0.00086454 $0.00079164 $0.00084868 $9,760.95 $486,345.28
265 Apr 04, 2019 $0.00079365 $0.00085465 $0.00075884 $0.00080829 $9,377.51 $473,660.25
266 Apr 03, 2019 $0.00078438 $0.00087448 $0.00075138 $0.00078708 $8,556.99 $420,568.59
267 Apr 02, 2019 $0.00065305 $0.00079530 $0.00065264 $0.00079530 $7,869.48 $364,525.59
268 Apr 01, 2019 $0.00066760 $0.00067451 $0.00064065 $0.00066167 $9,494.59 $372,568.78
269 Mar 31, 2019 $0.00065116 $0.00068352 $0.00062772 $0.00066796 $6,315.53 $360,476.28
270 Mar 30, 2019 $0.00065423 $0.00067693 $0.00063051 $0.00065104 $6,316.39 $360,520.44
271 Mar 29, 2019 $0.00063762 $0.00065424 $0.00061648 $0.00065284 $5,286.60 $353,260.69
272 Mar 28, 2019 $0.00064641 $0.00065169 $0.00062254 $0.00063537 $5,265.94 $351,844.25
273 Mar 27, 2019 $0.00061813 $0.00064642 $0.00061520 $0.00064591 $8,674.85 $357,678.44
274 Mar 26, 2019 $0.00061565 $0.00062557 $0.00059486 $0.00060334 $11,026.54 $334,103.09
275 Mar 25, 2019 $0.00061537 $0.00062958 $0.00056543 $0.00061676 $8,666.19 $341,387.94
276 Mar 24, 2019 $0.00058699 $0.00063576 $0.00058357 $0.00061495 $10,476.34 $309,354.62
277 Mar 23, 2019 $0.00058931 $0.00060563 $0.00056411 $0.00058727 $5,537.11 $299,679.84
278 Mar 22, 2019 $0.00057907 $0.00060818 $0.00057810 $0.00059061 $6,705.53 $293,120.38
279 Mar 21, 2019 $0.00059096 $0.00061017 $0.00056154 $0.00057941 $6,501.07 $286,434.81
280 Mar 20, 2019 $0.00058199 $0.00060621 $0.00057499 $0.00059061 $10,765.37 $265,221.31
281 Mar 19, 2019 $0.00057251 $0.00060754 $0.00056546 $0.00059905 $4,455.69 $264,218.22
282 Mar 18, 2019 $0.00054940 $0.00059429 $0.00054825 $0.00057355 $4,835.25 $255,949.61
283 Mar 17, 2019 $0.00054722 $0.00057941 $0.00052914 $0.00054895 $14,764.87 $251,020.27
284 Mar 16, 2019 $0.00054492 $0.00057817 $0.00054308 $0.00054761 $3,509.66 $228,058.03
285 Mar 15, 2019 $0.00054188 $0.00055331 $0.00052572 $0.00054414 $6,999.06 $224,565.50
286 Mar 14, 2019 $0.00052939 $0.00054745 $0.00050555 $0.00054191 $5,037.81 $220,548.06
287 Mar 13, 2019 $0.00053747 $0.00054620 $0.00052857 $0.00052988 $11,793.73 $188,878.91
288 Mar 12, 2019 $0.00051606 $0.00054551 $0.00050424 $0.00053770 $8,420.73 $185,676.55
289 Mar 11, 2019 $0.00052446 $0.00054724 $0.00051231 $0.00051678 $8,777.39 $183,424.42
290 Mar 10, 2019 $0.00052695 $0.00054725 $0.00050969 $0.00052462 $1,827.27 $181,046.53
291 Mar 09, 2019 $0.00050237 $0.00053272 $0.00047463 $0.00052562 $9,004.50 $178,258.64
292 Mar 08, 2019 $0.00050024 $0.00054314 $0.00047016 $0.00050114 $12,656.73 $174,662.75
293 Mar 07, 2019 $0.00047995 $0.00051214 $0.00045099 $0.00047307 $9,809.68 $155,686.78
294 Mar 06, 2019 $0.00043384 $0.00050827 $0.00043019 $0.00048636 $2,480.94 $150,952
295 Mar 05, 2019 $0.00042178 $0.00044066 $0.00040181 $0.00043269 $5,159.20 $134,843.05
296 Mar 04, 2019 $0.00044745 $0.00045021 $0.00041323 $0.00042134 $3,155.92 $147,496.59
297 Mar 03, 2019 $0.00045388 $0.00045703 $0.00041370 $0.00044757 $15,721.11 $149,878.09
298 Mar 02, 2019 $0.00042811 $0.00046211 $0.00042018 $0.00045284 $10,145.55 $140,914.89
299 Mar 01, 2019 $0.00041551 $0.00044898 $0.00037837 $0.00042909 $6,782.27 $136,527.33
300 Feb 28, 2019 $0.00044371 $0.00045741 $0.00040929 $0.00041644 $8,818.54 $145,550.72
301 Feb 27, 2019 $0.00042819 $0.00045721 $0.00041564 $0.00044339 $6,988.19 $139,818.30
302 Feb 26, 2019 $0.00041922 $0.00044547 $0.00041268 $0.00042913 $6,759.64 $0
303 Feb 25, 2019 $0.00041428 $0.00044702 $0.00041193 $0.00042086 $9,322.61 $0
304 Feb 24, 2019 $0.00044532 $0.00050539 $0.00042072 $0.00042118 $8,953.02 $0
305 Feb 23, 2019 $0.00042893 $0.00047602 $0.00040902 $0.00045791 $6,012.92 $0
306 Feb 22, 2019 $0.00043358 $0.00048151 $0.00042683 $0.00042907 $5,829.86 $0
307 Feb 21, 2019 $0.00041146 $0.00045720 $0.00039509 $0.00043134 $7,302.88 $0
308 Feb 20, 2019 $0.00045164 $0.00046448 $0.00038541 $0.00040777 $3,434.27 $0
309 Feb 19, 2019 $0.00044858 $0.00046103 $0.00043227 $0.00043812 $5,600.88 $0
310 Feb 18, 2019 $0.00042931 $0.00046278 $0.00039376 $0.00044743 $14,132.58 $0

Decentralized Crypto Token Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1 $0.38680424 -0.46% 0.35% $95.73 M 247,499,428 $2.85 M GlitzKoin seven day chart
2 $0.00108586 -14.69% -14.02% $2.17 M 1,999,969,999 $47.15 K Sentinel seven day chart
3 $0.00030564 -1.12% 17.41% $656.10 K 2,146,615,350 $99.36 K TrueFeedBack seven day chart
4 $0.00070524 -1.32% 4.24% $234.81 K 332,947,891 $234.98 K Bigbom seven day chart
5 $0.44735473 -6.42% 1.37% $140.79 K 314,719 $94.07 ParallelCoin seven day chart
6 $0.00004111 -0.77% 10.72% $33.82 K 822,621,636 $139.27 Kuende seven day chart
7 $0.17973462 -0.49% 0.61% $6.21 K 34,538 $470.73 Dollar International seven day chart


* All Date/Time are in UTC time.