Decred Decred (DCR)
17.19 USD (-0.19%)
0.00469715 BTC
1 hour
0.08%
24 hours
-0.19%
7 days
0.44%
Market Cap
$157,639,000 USD
Volume (24h)
$1,047,730 USD
Circulating Supply
9,171,870 DCR
Total Supply
9,171,870 DCR
Max Supply
21,000,000 DCR
DCR
USD

DecredDecred (DCR) Today Historical Price Data

Decred Historical Price Data in USD

# Time Price (USD) Market cap Volume
1 22:18:02 $17.16 $157,371,552 $1,047,945.25
2 22:14:01 $17.17 $157,442,608 $1,048,167.12
3 22:08:02 $17.16 $157,342,080 $1,047,845.31
4 22:04:02 $17.14 $157,162,304 $1,046,643.38
5 21:58:01 $17.17 $157,507,024 $1,057,313.38
6 21:54:01 $17.14 $157,209,424 $1,055,717.38
7 21:48:02 $17.1 $156,796,432 $1,053,677.75
8 21:44:01 $17.17 $157,483,920 $1,054,255
9 21:38:02 $17.24 $158,118,560 $1,053,312.88
10 21:34:01 $17.21 $157,860,800 $1,052,186
11 21:28:02 $17.21 $157,807,184 $1,070,259.25
12 21:24:01 $17.15 $157,315,264 $1,071,774
13 21:18:02 $17.12 $157,013,776 $1,078,485.50
14 21:14:02 $17.09 $156,722,624 $1,078,528.75
15 21:08:02 $17.2 $157,757,808 $1,091,260.88
16 21:04:01 $17.32 $158,853,680 $1,091,426.62
17 20:58:02 $17.16 $157,424,256 $1,035,681.25
18 20:54:03 $17.12 $156,986,672 $1,022,293.75
19 20:48:01 $17.08 $156,667,168 $1,017,636.38
20 20:44:01 $17.09 $156,764,320 $1,017,920.88
21 20:38:02 $17.04 $156,292,272 $1,017,647.38
22 20:34:02 $17.04 $156,311,472 $1,018,768.12
23 20:28:02 $17.04 $156,265,536 $1,026,545.75
24 20:24:02 $17.03 $156,185,872 $1,031,676.88
25 20:18:01 $17.03 $156,177,888 $1,034,900.12
26 20:14:02 $17.03 $156,205,536 $1,035,630.75
27 20:08:01 $17.01 $156,012,880 $1,032,490.31
28 20:04:01 $17 $155,933,968 $1,043,201
29 19:58:01 $16.95 $155,453,712 $1,052,194.50
30 19:54:02 $16.95 $155,451,488 $1,052,455.38
31 19:48:02 $16.92 $155,198,112 $1,054,507.25
32 19:44:02 $16.9 $155,019,136 $1,057,950.12
33 19:38:01 $16.9 $154,991,584 $1,056,972.12
34 19:34:01 $16.9 $155,028,016 $1,056,936.62
35 19:28:02 $16.86 $154,661,632 $1,055,591.62
36 19:24:01 $16.87 $154,703,424 $1,049,037.75
37 19:18:01 $17.01 $156,041,584 $1,041,395.19
38 19:14:01 $16.99 $155,830,208 $1,040,663.94
39 19:08:02 $16.98 $155,752,592 $1,040,240.50
40 19:04:02 $16.98 $155,755,728 $1,041,668
41 18:58:02 $16.99 $155,840,784 $1,042,241.44
42 18:54:02 $16.97 $155,660,400 $1,042,727.75
43 18:48:01 $17.04 $156,253,456 $1,044,367
44 18:44:01 $17.04 $156,232,992 $1,044,388.50
45 18:38:02 $17.08 $156,597,328 $1,043,900.56
46 18:34:01 $17.09 $156,704,752 $1,044,075.25
47 18:28:01 $17.1 $156,829,264 $1,040,575.88
48 18:24:02 $17.08 $156,637,728 $1,040,037.62
49 18:18:01 $17.09 $156,757,536 $1,041,871.69
50 18:14:01 $17.08 $156,616,880 $1,040,994.62
51 18:08:02 $17.01 $156,020,000 $1,033,616.31
52 18:04:07 $16.98 $155,705,936 $1,032,031.31
53 17:58:02 $16.92 $155,169,440 $1,008,054.44
54 17:54:01 $16.97 $155,622,560 $1,008,623.94
55 17:48:02 $17 $155,886,208 $1,013,031.62
56 17:44:02 $16.98 $155,688,928 $1,011,578
57 17:38:02 $16.98 $155,713,072 $1,013,938.75
58 17:34:02 $16.98 $155,719,808 $1,015,221.69
59 17:28:02 $16.96 $155,565,968 $1,011,447.75
60 17:24:02 $16.94 $155,357,968 $1,011,598.06
61 17:18:01 $16.97 $155,630,912 $1,013,922.94
62 17:14:02 $16.94 $155,385,232 $1,012,938.56
63 17:08:02 $16.98 $155,758,192 $1,014,063.88
64 17:04:01 $16.97 $155,637,264 $1,011,047.56
65 16:58:02 $16.94 $155,316,208 $1,010,658.06
66 16:54:01 $16.94 $155,368,896 $1,011,706.38
67 16:48:02 $16.92 $155,200,560 $1,010,318.44
68 16:44:01 $16.94 $155,394,832 $1,010,450.81
69 16:38:01 $16.93 $155,243,360 $1,011,029.19
70 16:34:01 $16.92 $155,138,864 $1,011,911.88
71 16:28:01 $16.93 $155,272,176 $1,013,074.56
72 16:24:01 $16.92 $155,144,320 $1,007,413.06
73 16:18:01 $16.96 $155,494,032 $1,006,489.06
74 16:14:02 $16.95 $155,466,896 $1,005,487.62
75 16:08:01 $16.97 $155,667,568 $1,007,612.38
76 16:04:01 $16.99 $155,824,448 $1,008,076.88
77 15:58:01 $16.99 $155,775,056 $1,007,706.06
78 15:52:02 $16.95 $155,473,360 $1,006,992.81
79 15:48:01 $16.94 $155,388,064 $1,007,668.44
80 15:44:02 $16.93 $155,302,064 $1,008,129.06
81 15:38:01 $16.95 $155,398,416 $1,009,556.50
82 15:34:02 $16.94 $155,366,784 $1,010,709
83 15:28:01 $16.91 $155,056,528 $1,008,085.06
84 15:24:01 $16.93 $155,272,928 $1,009,675.81
85 15:18:04 $16.94 $155,318,992 $1,005,992.75
86 15:14:02 $16.93 $155,290,848 $1,011,169.31
87 15:08:02 $16.9 $154,998,256 $1,012,038.44
88 15:04:02 $16.89 $154,897,312 $1,011,948.56
89 14:58:03 $16.9 $155,007,376 $1,010,264.38
90 14:54:03 $16.92 $155,148,608 $1,011,098.38
91 14:48:02 $16.91 $155,068,176 $1,011,641.69
92 14:44:01 $16.89 $154,890,512 $1,014,281.19
93 14:38:02 $16.89 $154,897,840 $1,014,748.75
94 14:34:01 $16.9 $155,019,840 $1,015,547.31
95 14:28:01 $16.92 $155,133,152 $1,009,884.38
96 14:24:01 $16.92 $155,191,312 $1,009,630.88
97 14:18:02 $16.96 $155,505,072 $1,012,248.62
98 14:14:02 $16.99 $155,789,904 $1,012,833.12
99 14:08:02 $16.97 $155,644,464 $1,013,175.75
100 14:04:02 $16.98 $155,750,432 $1,013,031.62
101 13:58:02 $17 $155,892,608 $1,013,321.12
102 13:54:02 $16.99 $155,818,224 $1,017,470.75
103 13:48:02 $16.98 $155,681,424 $1,017,677.62
104 13:44:01 $16.94 $155,374,816 $1,015,662.81
105 13:38:02 $16.93 $155,288,624 $1,014,840.94
106 13:34:03 $16.93 $155,266,144 $1,015,986.25
107 13:28:01 $16.94 $155,303,552 $1,017,284.44
108 13:24:01 $16.94 $155,376,624 $1,015,459.44
109 13:18:02 $16.93 $155,245,920 $1,020,510.56
110 13:14:02 $16.95 $155,464,160 $1,021,416.69
111 13:08:02 $16.93 $155,282,304 $1,023,540.38
112 13:04:01 $16.94 $155,303,840 $1,024,073.94
113 12:58:02 $16.97 $155,638,144 $1,023,383.12
114 12:54:02 $16.98 $155,742,480 $1,023,974.31
115 12:48:02 $16.97 $155,639,712 $1,023,797.62
116 12:44:01 $16.95 $155,397,392 $1,022,331.38
117 12:38:02 $16.96 $155,544,416 $1,022,603.69
118 12:34:02 $16.96 $155,525,200 $1,023,149.94
119 12:28:01 $17 $155,866,960 $1,025,609
120 12:24:02 $16.99 $155,786,336 $1,026,464.06
121 12:18:09 $17.01 $155,968,544 $1,026,999.62
122 12:14:01 $16.99 $155,827,008 $1,026,674.69
123 12:08:02 $17.01 $155,945,312 $1,027,108.62
124 12:04:03 $17.02 $156,064,928 $1,029,350.25
125 11:58:01 $17.02 $156,098,528 $1,048,894.50
126 11:54:01 $17.04 $156,241,216 $1,051,081.75
127 11:48:02 $17.05 $156,385,888 $1,059,010.12
128 11:44:02 $17.02 $156,073,760 $1,074,378.25
129 11:38:02 $17.02 $156,109,152 $1,077,035.62
130 11:34:01 $17.05 $156,312,368 $1,082,645.12
131 11:28:02 $17.02 $156,030,064 $1,085,869
132 11:24:03 $17.01 $155,964,960 $1,084,743.75
133 11:18:01 $17 $155,896,752 $1,083,511.50
134 11:14:01 $17 $155,869,360 $1,082,307.12
135 11:08:02 $17.02 $156,046,416 $1,083,976.75
136 11:04:02 $17.05 $156,363,472 $1,082,578.75
137 10:58:02 $17.08 $156,624,400 $1,084,210.50
138 10:54:01 $17.09 $156,708,528 $1,084,187.38
139 10:48:01 $17.12 $156,963,856 $1,077,793.62
140 10:44:02 $17.12 $157,017,360 $1,077,342.12
141 10:38:01 $17.15 $157,221,120 $1,088,720
142 10:34:01 $17.13 $157,044,256 $1,089,250.25
143 10:28:02 $17.14 $157,122,272 $1,089,237
144 10:24:02 $17.11 $156,870,912 $1,087,496.75
145 10:18:02 $17.17 $157,397,280 $1,091,166.88
146 10:14:02 $17.2 $157,726,672 $1,095,561.75
147 10:08:02 $17.18 $157,504,752 $1,095,915.50
148 10:04:02 $17.16 $157,384,816 $1,097,324.50
149 09:58:02 $17.18 $157,511,200 $1,097,551.38
150 09:54:01 $17.18 $157,493,408 $1,095,820.25
151 09:48:01 $17.16 $157,354,640 $1,128,719.62
152 09:44:02 $17.16 $157,367,248 $1,130,583.25
153 09:38:01 $17.15 $157,255,120 $1,128,886.50
154 09:34:02 $17.13 $157,079,792 $1,127,122.75
155 09:28:01 $17.16 $157,307,088 $1,127,405.62
156 09:24:02 $17.15 $157,251,008 $1,127,741.25
157 09:18:02 $17.18 $157,531,136 $1,129,023.12
158 09:14:02 $17.2 $157,685,792 $1,129,428.62
159 09:08:02 $17.24 $158,058,512 $1,129,413.12
160 09:04:02 $17.22 $157,877,968 $1,128,367.62
161 08:58:02 $17.22 $157,933,920 $1,127,368.38
162 08:54:02 $17.23 $157,967,936 $1,127,759.12
163 08:48:02 $17.25 $158,169,968 $1,129,594.88
164 08:44:01 $17.32 $158,840,064 $1,131,546.38
165 08:38:02 $17.28 $158,439,744 $1,127,902
166 08:34:02 $17.29 $158,491,984 $1,128,324.38
167 08:28:01 $17.25 $158,125,088 $1,125,110.75
168 08:24:01 $17.27 $158,306,544 $1,128,106
169 08:18:02 $17.26 $158,251,280 $1,126,860.12
170 08:14:02 $17.26 $158,250,128 $1,128,240.38
171 08:08:05 $17.28 $158,424,992 $1,129,431.25
172 08:04:02 $17.32 $158,766,096 $1,132,491.50
173 07:58:02 $17.29 $158,500,848 $1,130,053.75
174 07:54:02 $17.29 $158,548,672 $1,130,355.62
175 07:48:02 $17.28 $158,483,152 $1,129,280.50
176 07:44:02 $17.29 $158,508,848 $1,131,120.75
177 07:38:02 $17.26 $158,223,440 $1,129,860.62
178 07:34:02 $17.29 $158,529,216 $1,131,047.25
179 07:28:02 $17.28 $158,415,504 $1,130,200.25
180 07:24:02 $17.29 $158,541,696 $1,130,093.62
181 07:18:02 $17.32 $158,821,280 $1,136,170.75
182 07:14:02 $17.28 $158,392,112 $1,136,426.25
183 07:08:01 $17.3 $158,584,432 $1,138,956.75
184 07:04:01 $17.27 $158,344,016 $1,137,234.38
185 06:58:02 $17.27 $158,374,000 $1,137,719.50
186 06:54:02 $17.27 $158,329,152 $1,139,870.12
187 06:48:01 $17.26 $158,214,688 $1,139,459.75
188 06:44:02 $17.27 $158,357,552 $1,140,400.62
189 06:38:02 $17.26 $158,289,856 $1,136,993
190 06:34:02 $17.26 $158,250,880 $1,136,639.25
191 06:28:02 $17.27 $158,330,096 $1,138,218.25
192 06:24:02 $17.26 $158,296,208 $1,139,552.62
193 06:18:01 $17.25 $158,188,048 $1,140,211.50
194 06:14:02 $17.24 $158,076,368 $1,139,604.12
195 06:08:02 $17.22 $157,849,792 $1,134,529
196 06:04:02 $17.28 $158,420,768 $1,132,170.88
197 05:58:01 $17.28 $158,458,912 $1,128,771.25
198 05:54:01 $17.29 $158,539,328 $1,129,353.75
199 05:48:01 $17.27 $158,320,736 $1,128,448.75
200 05:44:01 $17.28 $158,447,328 $1,129,918.50
201 05:38:01 $17.28 $158,413,248 $1,128,899.12
202 05:34:02 $17.25 $158,200,448 $1,124,183.38
203 05:28:02 $17.22 $157,908,944 $1,121,716
204 05:24:01 $17.25 $158,183,872 $1,122,161.25
205 05:18:02 $17.26 $158,244,064 $1,130,369.75
206 05:14:02 $17.26 $158,232,784 $1,131,071.38
207 05:08:01 $17.24 $158,045,824 $1,131,114.88
208 05:04:02 $17.24 $158,081,744 $1,131,220
209 04:58:01 $17.23 $157,997,376 $1,139,440
210 04:54:01 $17.24 $158,031,424 $1,140,344.38
211 04:48:01 $17.27 $158,383,200 $1,141,508.50
212 04:44:04 $17.31 $158,678,864 $1,143,078
213 04:38:01 $17.35 $159,064,576 $1,146,585.25
214 04:34:02 $17.31 $158,661,600 $1,144,930
215 04:28:02 $17.32 $158,820,688 $1,137,503.62
216 04:24:02 $17.31 $158,688,112 $1,136,579.25
217 04:18:01 $17.33 $158,931,200 $1,135,731.88
218 04:14:01 $17.3 $158,618,704 $1,118,323.75
219 04:08:02 $17.27 $158,315,856 $1,119,586
220 04:04:03 $17.26 $158,213,152 $1,119,051.88
221 03:58:02 $17.25 $158,169,040 $1,120,807.75
222 03:54:02 $17.26 $158,262,000 $1,125,873.38
223 03:48:01 $17.26 $158,281,312 $1,128,759
224 03:44:02 $17.25 $158,141,920 $1,128,755.38
225 03:38:01 $17.26 $158,274,864 $1,129,294.62
226 03:34:01 $17.26 $158,262,288 $1,130,448.62
227 03:28:01 $17.27 $158,336,288 $1,132,055.25
228 03:24:02 $17.26 $158,197,872 $1,135,955.12
229 03:18:01 $17.26 $158,205,488 $1,137,947.88
230 03:14:02 $17.25 $158,135,584 $1,140,620.38
231 03:08:02 $17.26 $158,217,120 $1,165,101.38
232 03:04:01 $17.26 $158,233,504 $1,164,835
233 02:58:02 $17.24 $158,081,728 $1,163,784.62
234 02:54:02 $17.26 $158,237,872 $1,167,106
235 02:48:01 $17.22 $157,880,416 $1,165,322.12
236 02:44:01 $17.18 $157,492,208 $1,165,357.38
237 02:38:02 $17.19 $157,570,240 $1,165,031.25
238 02:34:02 $17.19 $157,586,016 $1,165,788.12
239 02:28:01 $17.19 $157,632,320 $1,170,601.62
240 02:24:01 $17.22 $157,869,920 $1,176,129.75
241 02:18:02 $17.18 $157,544,016 $1,177,444.62
242 02:14:02 $17.2 $157,676,704 $1,177,832.38
243 02:08:01 $17.21 $157,791,744 $1,181,817.38
244 02:04:02 $17.22 $157,841,824 $1,185,919.75
245 01:58:01 $17.19 $157,611,376 $1,190,785.75
246 01:54:02 $17.19 $157,574,656 $1,191,598.12
247 01:48:01 $17.21 $157,821,600 $1,194,017
248 01:44:02 $17.21 $157,741,168 $1,201,630.50
249 01:38:01 $17.23 $157,945,088 $1,209,255.88
250 01:34:02 $17.22 $157,900,080 $1,214,485
251 01:28:01 $17.25 $158,165,248 $1,215,090
252 01:24:01 $17.26 $158,200,608 $1,216,614.12
253 01:18:11 $17.28 $158,464,272 $1,218,919.62
254 01:14:02 $17.34 $158,932,144 $1,216,533.12
255 01:08:01 $17.34 $158,945,088 $1,221,384.75
256 01:04:02 $17.3 $158,571,600 $1,219,177.25
257 00:58:01 $17.29 $158,487,168 $1,222,557.12
258 00:54:01 $17.28 $158,416,624 $1,240,495.38
259 00:48:01 $17.32 $158,784,256 $1,285,152.75
260 00:44:01 $17.31 $158,676,080 $1,286,340.62
261 00:38:01 $17.25 $158,135,952 $1,317,848.62
262 00:34:01 $17.24 $158,053,456 $1,318,507.38
263 00:28:02 $17.3 $158,641,552 $1,326,525.38
264 00:24:02 $17.31 $158,656,592 $1,343,660.50
265 00:18:02 $17.3 $158,623,024 $1,354,849.62
266 00:14:02 $17.32 $158,818,544 $1,357,527.88
267 00:08:01 $17.33 $158,881,616 $1,356,672.12
268 00:04:01 $17.34 $159,000,704 $1,357,845.38

* All Date/Time are in UTC time.