Decred Decred (DCR)
25.44 USD (-0.17%)
0.00456051 BTC

Share Watch
1 hour
0.12%
24 hours
-0.17%
7 days
6.37%
Market Cap
$245,974,000 USD
Volume (24h)
$1,658,900 USD
Circulating Supply
9,669,930 DCR
Total Supply
9,669,930 DCR
Max Supply
21,000,000 DCR
DCR
USD

DecredDecred (DCR) 30 Days Historical Price Data

Decred Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $25.41 $25.75 $25.24 $25.61 $1,442,620
2 Apr 21, 2019 $25.6 $25.88 $24.96 $25.36 $1,331,593
3 Apr 20, 2019 $25.07 $25.57 $25.01 $25.57 $1,602,221.25
4 Apr 19, 2019 $25.12 $25.55 $24.82 $24.97 $1,573,608.62
5 Apr 18, 2019 $24.54 $25.28 $24.25 $25.1 $3,211,810.25
6 Apr 17, 2019 $24.55 $24.85 $24.29 $24.64 $1,396,478
7 Apr 16, 2019 $24.18 $24.68 $23.33 $24.47 $3,316,373.75
8 Apr 15, 2019 $25.24 $25.6 $23.94 $24.15 $5,725,265.50
9 Apr 14, 2019 $24.49 $25.64 $24.39 $25.35 $1,249,350.88
10 Apr 13, 2019 $23.96 $24.58 $23.9 $24.44 $1,258,598.75
11 Apr 12, 2019 $23.98 $24.25 $23.17 $24.06 $2,694,298.75
12 Apr 11, 2019 $25.63 $25.66 $22.6 $23.71 $4,143,452
13 Apr 10, 2019 $25.33 $25.86 $25.01 $25.41 $1,550,339.62
14 Apr 09, 2019 $25.89 $25.97 $25.31 $25.4 $1,543,174.50
15 Apr 08, 2019 $25.74 $26.72 $25.39 $25.82 $1,407,478.12
16 Apr 07, 2019 $25.02 $26.02 $24.98 $25.77 $2,501,530
17 Apr 06, 2019 $25.55 $26.34 $24.8 $25 $2,932,932.25
18 Apr 05, 2019 $23.45 $25.57 $23.38 $25.48 $2,359,491.50
19 Apr 04, 2019 $23.93 $24.27 $23 $23.48 $3,740,674
20 Apr 03, 2019 $23.17 $25.22 $23.17 $23.52 $3,801,623
21 Apr 02, 2019 $20.04 $23.03 $19.99 $22.99 $2,338,489.25
22 Apr 01, 2019 $20.24 $20.51 $19.93 $20.02 $2,288,403.25
23 Mar 31, 2019 $19.42 $20.31 $19.34 $20.29 $1,681,753.38
24 Mar 30, 2019 $19.63 $20.64 $19.26 $19.42 $1,647,250.38
25 Mar 29, 2019 $19.76 $19.78 $19.32 $19.62 $2,156,175
26 Mar 28, 2019 $19.56 $19.76 $19.38 $19.6 $2,139,260.25
27 Mar 27, 2019 $18.74 $19.62 $18.7 $19.55 $2,331,587.25
28 Mar 26, 2019 $19.13 $19.31 $18.39 $18.68 $2,277,252.50
29 Mar 25, 2019 $18.78 $19.41 $18.72 $19.09 $2,640,468.75
30 Mar 24, 2019 $18.97 $18.97 $18.71 $18.82 $1,602,250.25

* All Date/Time are in UTC time.