×
Decred Decred (DCR)
17.15 USD (-1.82%)
0.00432240 BTC

Share Watch
1 hour
-0.78%
24 hours
-1.82%
7 days
2.63%
Market Cap
$160,415,000 USD
Volume (24h)
$1,938,820 USD
Circulating Supply
9,351,450 DCR
Total Supply
9,351,450 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 Feb 20, 2019 $17.56 $17.63 $17.15 $17.21 $2,179,433
2 Feb 19, 2019 $18.24 $18.24 $17.22 $17.49 $3,642,818.25
3 Feb 18, 2019 $17.08 $17.99 $16.88 $17.88 $1,793,564.50
4 Feb 17, 2019 $16.68 $17.01 $16.55 $16.92 $1,453,690.12
5 Feb 16, 2019 $16.72 $16.9 $16.68 $16.75 $1,409,622.62
6 Feb 15, 2019 $16.69 $16.84 $16.64 $16.7 $1,311,793.50
7 Feb 14, 2019 $16.75 $16.84 $16.63 $16.75 $1,561,700.38
8 Feb 13, 2019 $16.82 $17 $16.64 $16.77 $1,714,024.75
9 Feb 12, 2019 $16.71 $16.9 $16.54 $16.82 $1,370,259.50
10 Feb 11, 2019 $17.07 $17.07 $16.61 $16.72 $1,893,065.38
11 Feb 10, 2019 $16.61 $17 $16.4 $17 $1,100,477.88
12 Feb 09, 2019 $16.54 $16.74 $16.4 $16.54 $1,496,575.12
13 Feb 08, 2019 $15.19 $16.8 $15.14 $16.48 $1,237,860
14 Feb 07, 2019 $14.97 $15.53 $14.93 $15.19 $2,082,126.38
15 Feb 06, 2019 $15.95 $15.95 $14.87 $14.87 $1,089,414.75
16 Feb 05, 2019 $15.73 $16.04 $15.73 $15.85 $1,143,182.25
17 Feb 04, 2019 $16.01 $16.08 $15.68 $15.76 $1,440,695
18 Feb 03, 2019 $15.91 $16.16 $15.63 $15.99 $984,909.06
19 Feb 02, 2019 $15.87 $15.98 $15.75 $15.86 $1,190,040.62
20 Feb 01, 2019 $15.76 $16.1 $15.55 $16.01 $1,137,932.50
21 Jan 31, 2019 $16.32 $16.44 $15.68 $15.88 $1,478,366.38
22 Jan 30, 2019 $16.08 $16.4 $15.88 $16.35 $1,379,796.62
23 Jan 29, 2019 $16.54 $16.57 $15.74 $16.15 $1,485,468.12
24 Jan 28, 2019 $17.08 $17.11 $15.66 $16.81 $916,956.62
25 Jan 27, 2019 $17.2 $17.43 $16.85 $17.12 $921,608.31
26 Jan 26, 2019 $17.1 $17.3 $16.93 $17.22 $1,494,219.88
27 Jan 25, 2019 $17.47 $17.62 $16.93 $17.11 $927,445.31
28 Jan 24, 2019 $17.28 $17.47 $16.99 $17.46 $1,149,104.12
29 Jan 23, 2019 $17.27 $17.47 $17.03 $17.26 $1,336,545
30 Jan 22, 2019 $17.07 $17.53 $16.61 $17.36 $953,145.50

* All Date/Time are in UTC time.