Market Cap:

Decred Decred (DCR)

69.39 USD (-1.48%)
0.00900186 BTC (-4.26%)
Market Cap
565,610,116 USD
73,374 BTC
Volume (24h)
2,710,800 USD
351.66 BTC
Circulating Supply
8,150,941 DCR
Max Supply
21,000,000 DCR

Historical data for Decred

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 72.28 73.00 68.83 70.02 2,263,450 585,529,000
Jul 21, 2018 72.42 73.69 71.32 72.22 2,552,970 586,689,000
Jul 20, 2018 72.98 74.31 70.85 72.64 3,095,920 591,210,000
Jul 19, 2018 71.96 76.77 70.97 73.17 3,353,710 582,957,000
Jul 18, 2018 75.57 76.99 71.04 72.09 4,089,090 612,147,000
Jul 17, 2018 71.69 77.47 68.53 76.72 5,271,680 580,755,000
Jul 16, 2018 63.34 71.60 62.26 71.60 4,098,650 513,105,000
Jul 15, 2018 57.47 63.70 57.20 63.18 3,206,810 465,511,000
Jul 14, 2018 57.24 57.82 55.83 57.68 5,765,040 439,614,000
Jul 13, 2018 56.88 57.92 55.93 57.36 10,925,200 436,487,000
Jul 12, 2018 59.44 59.69 55.75 57.02 2,790,220 455,779,000
Jul 11, 2018 58.08 60.48 57.74 59.51 2,386,530 445,023,000
Jul 10, 2018 62.80 63.45 57.59 58.80 2,794,750 480,776,000
Jul 09, 2018 63.21 63.96 61.57 62.77 2,832,510 483,529,000
Jul 08, 2018 65.41 66.01 62.92 63.29 2,292,290 500,016,000
Jul 07, 2018 66.76 66.99 63.26 65.60 2,496,810 509,954,000
Jul 06, 2018 66.01 69.31 61.97 66.83 4,643,210 503,802,000
Jul 05, 2018 69.17 69.76 65.57 66.47 8,123,940 494,236,000
Jul 04, 2018 69.70 71.51 67.91 69.16 3,195,770 498,032,000
Jul 03, 2018 70.18 71.70 68.21 69.95 2,813,280 501,465,000
Jul 02, 2018 68.11 72.31 65.92 70.60 2,773,440 486,712,000
Jul 01, 2018 67.10 69.31 64.57 68.47 3,844,910 479,486,000
Jun 30, 2018 69.13 69.92 66.74 67.19 2,527,450 493,987,000
Jun 29, 2018 60.39 71.71 57.88 69.78 3,765,720 431,533,000
Jun 28, 2018 69.53 69.83 60.28 60.40 5,549,540 496,848,000
Jun 27, 2018 71.35 71.76 67.57 69.68 9,099,940 509,834,000
Jun 26, 2018 74.49 75.23 70.17 71.52 8,445,780 532,315,000
Jun 25, 2018 73.96 76.23 69.36 74.94 8,448,140 528,529,000
Jun 24, 2018 72.48 74.94 64.84 73.79 8,946,690 517,892,000
Jun 23, 2018 77.46 78.99 70.46 72.86 8,905,860 553,512,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)