Decred Decred

118.49 USD (6.47%)
0.01412230 BTC (8.23%)

Market Cap

846,691,932 USD
100,914 BTC

Volume (24h)

12,012,900 USD
1,432 BTC

Circulating Supply

7,145,743 DCR

Total Supply

7,565,743 DCR

Max Supply

21,000,000 DCR

Historical data for Decred

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 107.61 117.93 105.95 111.22 13,466,200 768,968,000
May 19, 2018 104.65 109.32 102.88 107.65 11,722,300 747,819,000
May 18, 2018 93.40 106.77 89.09 104.90 12,290,000 667,379,000
May 17, 2018 92.71 99.46 92.71 93.60 9,767,830 662,488,000
May 16, 2018 97.29 97.29 87.81 92.54 9,704,700 695,226,000
May 15, 2018 100.53 101.88 95.12 97.32 9,340,530 718,325,000
May 14, 2018 92.40 102.28 87.70 102.28 9,119,440 660,244,000
May 13, 2018 85.48 92.72 83.54 91.10 6,970,770 610,785,000
May 12, 2018 85.95 88.20 81.27 85.41 6,985,510 614,186,000
May 11, 2018 87.09 95.41 79.99 86.49 14,360,400 622,349,000
May 10, 2018 85.01 89.81 84.30 86.90 4,603,580 607,448,000
May 09, 2018 85.52 87.53 82.11 85.22 6,578,610 611,081,000
May 08, 2018 87.96 88.07 83.99 85.58 4,103,950 628,541,000
May 07, 2018 86.03 90.38 83.05 87.94 7,889,200 614,751,000
May 06, 2018 87.26 88.28 82.24 86.00 4,756,920 623,504,000
May 05, 2018 91.85 91.85 87.37 87.67 6,986,510 656,345,000
May 04, 2018 84.01 113.33 82.18 91.73 61,502,000 600,330,000
May 03, 2018 81.57 84.31 78.82 83.87 3,696,320 582,845,000
May 02, 2018 81.36 82.26 78.62 81.47 2,131,860 581,356,000
May 01, 2018 84.13 84.13 77.85 81.61 2,956,840 601,159,000
Apr 30, 2018 83.69 84.35 80.01 83.50 4,741,180 598,059,000
Apr 29, 2018 86.93 89.04 81.75 83.58 2,638,380 621,166,000
Apr 28, 2018 83.37 87.73 83.10 86.96 5,135,870 595,727,000
Apr 27, 2018 85.38 90.01 82.38 83.60 4,237,940 610,089,000
Apr 26, 2018 77.89 85.03 75.09 85.03 5,407,210 556,606,000
Apr 25, 2018 75.26 139.94 73.04 77.51 26,848,000 537,820,000
Apr 24, 2018 65.80 77.74 65.78 75.77 6,362,940 470,224,000
Apr 23, 2018 64.33 66.95 64.00 65.73 10,263,300 459,677,000
Apr 22, 2018 67.35 67.35 64.08 64.47 13,385,700 481,246,000
Apr 21, 2018 66.43 67.98 65.04 67.35 14,653,500 474,697,000