Market Cap:

Decred Decred (DCR)

38.25 USD (-0.63%)
0.00577527 BTC (0.77%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
326,030,400 USD
49,230 BTC
Volume (24h)
737,172 USD
111.31 BTC
Circulating Supply
8,524,196 DCR
Max Supply
21,000,000 DCR

Historical data for Decred

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 38.05 38.92 37.60 38.82 816,181 323,970,135
Sep 22, 2018 38.53 38.85 36.67 37.91 732,990 327,817,982
Sep 21, 2018 36.77 38.62 36.32 38.41 1,349,850 312,668,752
Sep 20, 2018 36.36 37.21 35.89 36.75 648,159 309,012,640
Sep 19, 2018 36.31 36.84 35.51 36.35 834,800 308,337,178
Sep 18, 2018 36.34 37.32 35.46 36.29 756,664 308,373,946
Sep 17, 2018 37.93 38.00 36.24 36.29 982,002 321,647,121
Sep 16, 2018 38.58 38.58 37.34 37.94 338,406 327,002,303
Sep 15, 2018 38.15 38.87 37.14 38.63 631,838 323,070,933
Sep 14, 2018 37.20 41.09 36.57 38.38 14,013,400 314,872,998
Sep 13, 2018 34.77 37.43 34.66 37.22 1,281,160 294,076,239
Sep 12, 2018 35.87 35.93 34.16 34.75 732,954 303,179,879
Sep 11, 2018 36.48 37.76 34.36 35.83 846,255 308,068,281
Sep 10, 2018 37.29 37.73 35.55 36.48 526,136 314,755,657
Sep 09, 2018 35.32 38.34 35.32 37.14 775,473 297,937,762
Sep 08, 2018 38.24 39.49 34.99 35.33 849,435 322,287,774
Sep 07, 2018 37.43 40.74 36.38 38.23 8,871,780 315,263,128
Sep 06, 2018 37.81 37.83 34.97 37.43 1,373,210 318,249,080
Sep 05, 2018 43.10 43.64 37.24 37.24 2,332,860 362,516,715
Sep 04, 2018 42.95 43.71 42.54 43.12 2,667,040 361,027,387
Sep 03, 2018 44.45 44.55 42.74 42.77 1,480,470 373,384,179
Sep 02, 2018 44.73 44.86 42.41 44.30 1,862,140 375,480,425
Sep 01, 2018 42.72 45.23 42.53 44.70 2,698,010 358,348,451
Aug 31, 2018 42.44 42.80 41.59 42.75 952,497 355,770,761
Aug 30, 2018 41.67 43.84 39.82 42.39 3,479,080 349,082,768
Aug 29, 2018 41.24 44.01 40.54 41.62 1,513,560 345,238,038
Aug 28, 2018 40.41 41.87 40.10 41.21 1,754,090 338,025,432
Aug 27, 2018 38.24 40.29 37.66 40.29 3,056,870 319,635,443
Aug 26, 2018 39.90 39.92 37.22 38.33 6,506,580 333,266,002
Aug 25, 2018 40.72 41.01 38.64 39.98 7,292,340 339,938,305
* Earliest data in range (UTC time)
** Latest data in range (UTC time)