Decred (DCR) 💲 price $31.86

Decred live price tracker - $31.86. Chart 📈, Market cap - $318.05 M, 24H Trading Volume, Daily changes -5.83% down, Coin reviews and other Decred info


  • decred
    Decred(DCR)
  • Price
    $31.86
  • 1h %
    -0.57%
  • 24h %
    -5.83%
  • 7d %
    8.91%
  • Market Cap
    $318.05 M
  • Volume
    $19.50 M
  • Available Supply
    9.98 M DCR
  • Rank
    34



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
24/06/2018$74.018$8.94 M$528.91 M
25/06/2018$74.105$8.46 M$529.54 M
26/06/2018$73.0546$8.64 M$522.03 M
27/06/2018$70.1689$9.04 M$501.41 M
28/06/2018$62.2659$5.66 M$444.94 M
29/06/2018$67.2256$3.65 M$480.38 M
30/06/2018$66.8666$2.82 M$477.81 M
01/07/2018$68.2664$3.81 M$487.81 M
02/07/2018$71.4251$2.81 M$510.39 M
03/07/2018$69.2222$2.77 M$494.64 M
04/07/2018$69.1321$3.20 M$494.00 M
05/07/2018$66.0034$8.08 M$503.73 M
06/07/2018$66.9138$4.52 M$511.08 M
07/07/2018$64.0564$2.56 M$489.66 M
08/07/2018$63.741$2.30 M$487.58 M
09/07/2018$63.0157$2.72 M$482.43 M
10/07/2018$59.6385$2.98 M$456.93 M
11/07/2018$59.6351$2.31 M$457.25 M
12/07/2018$56.3516$2.72 M$432.41 M
13/07/2018$57.2084$10.62 M$439.34 M
14/07/2018$57.3231$6.06 M$464.36 M
15/07/2018$63.6992$3.20 M$516.01 M
16/07/2018$69.8157$3.87 M$565.56 M
17/07/2018$76.819$5.53 M$622.29 M
18/07/2018$71.2386$4.01 M$577.09 M
19/07/2018$73.0159$3.40 M$591.48 M
20/07/2018$72.7556$3.09 M$589.38 M
21/07/2018$72.4431$2.58 M$586.84 M
22/07/2018$69.7749$2.27 M$568.73 M
23/07/2018$67.6671$3.10 M$551.55 M
24/07/2018$67.6145$5.75 M$551.12 M
25/07/2018$67.3471$2.98 M$548.94 M
26/07/2018$63.8499$3.35 M$520.44 M
27/07/2018$64.794$3.80 M$528.13 M
28/07/2018$64.9007$2.42 M$529.00 M
29/07/2018$63.387$2.68 M$516.66 M
30/07/2018$60.1826$2.82 M$490.54 M
31/07/2018$56.2387$2.48 M$458.40 M
01/08/2018$56.9156$2.55 M$463.92 M
02/08/2018$54.3829$2.19 M$443.27 M
04/08/2018$55.3208$2.42 M$450.92 M
05/08/2018$50.3966$1.92 M$410.78 M
06/08/2018$49.8914$1.41 M$406.66 M
07/08/2018$49.6643$1.35 M$404.81 M
08/08/2018$47.4381$1.52 M$386.67 M
09/08/2018$44.8025$2.02 M$365.18 M
10/08/2018$47.2354$1.77 M$390.15 M
10/08/2018$42.4674$1.17 M$351.03 M
11/08/2018$42.8153$1.36 M$354.12 M
12/08/2018$41.2582$975,567$341.47 M
13/08/2018$38.6149$1.31 M$319.84 M
14/08/2018$39.7113$2.53 M$329.16 M
15/08/2018$37.3941$1.76 M$310.17 M
16/08/2018$37.8873$1.09 M$314.46 M
17/08/2018$42.4324$1.53 M$352.46 M
18/08/2018$39.2655$1.66 M$326.40 M
19/08/2018$40.2201$973,823$334.56 M
20/08/2018$36.9469$1.78 M$307.56 M
21/08/2018$37.891$2.76 M$315.62 M
22/08/2018$36.423$1.78 M$303.60 M
23/08/2018$37.2832$7.71 M$311.01 M
24/08/2018$40.8132$7.72 M$340.70 M
25/08/2018$39.9824$7.29 M$333.97 M
26/08/2018$38.3275$6.51 M$320.38 M
27/08/2018$40.286$3.06 M$336.99 M
28/08/2018$41.2134$1.75 M$344.99 M
29/08/2018$41.619$1.51 M$348.63 M
30/08/2018$42.3871$3.48 M$355.31 M
31/08/2018$42.7499$952,497$358.62 M
01/09/2018$44.7005$2.70 M$375.23 M
02/09/2018$44.2993$1.86 M$372.10 M
03/09/2018$42.7741$1.48 M$359.54 M
04/09/2018$43.1166$2.67 M$362.69 M
05/09/2018$37.2366$2.33 M$313.42 M
06/09/2018$37.4301$1.37 M$315.27 M
07/09/2018$38.2326$8.87 M$322.25 M
08/09/2018$35.3296$849,435$297.98 M
09/09/2018$37.1401$775,473$313.47 M
11/09/2018$36.4588$523,260$307.92 M
12/09/2018$35.934$845,955$303.71 M
13/09/2018$34.9063$742,996$295.21 M
14/09/2018$37.2004$1.29 M$314.84 M
15/09/2018$38.8502$14.22 M$329.05 M
16/09/2018$38.3424$565,730$324.96 M
17/09/2018$37.9583$347,498$321.92 M
18/09/2018$36.0342$1.03 M$305.82 M
19/09/2018$36.6359$723,957$311.12 M
20/09/2018$36.372$823,911$309.09 M
21/09/2018$36.5522$755,530$310.84 M
22/09/2018$38.7166$1.29 M$329.45 M
23/09/2018$38.0575$722,706$324.07 M
24/09/2018$38.7519$776,112$330.20 M
25/09/2018$37.3205$797,010$318.23 M
26/09/2018$36.7028$676,161$313.16 M
27/09/2018$37.3134$1.01 M$318.60 M
28/09/2018$38.8533$1.01 M$331.96 M
29/09/2018$38.5667$1.17 M$329.76 M
30/09/2018$38.512$3.37 M$329.50 M
01/10/2018$39.3674$2.79 M$337.01 M
02/10/2018$38.2958$747,112$328.08 M
03/10/2018$38.8318$1.37 M$332.90 M
04/10/2018$38.8932$710,727$333.66 M
05/10/2018$42.2982$2.12 M$363.10 M
06/10/2018$42.0602$957,015$361.30 M
07/10/2018$41.1291$630,071$353.55 M
08/10/2018$40.6193$288,901$349.38 M
09/10/2018$44.8188$1.91 M$385.76 M
10/10/2018$40.8145$4.86 M$351.52 M
11/10/2018$38.677$1.64 M$333.34 M
12/10/2018$36.6407$10.05 M$316.00 M
13/10/2018$36.7844$2.12 M$317.46 M
14/10/2018$37.853$467,700$326.88 M
15/10/2018$37.439$317,485$323.54 M
16/10/2018$39.8293$1.12 M$344.41 M
17/10/2018$39.7698$3.04 M$344.11 M
18/10/2018$39.5657$2.29 M$342.58 M
19/10/2018$38.6596$664,427$334.97 M
20/10/2018$38.1275$557,342$330.56 M
21/10/2018$38.6714$979,340$335.49 M
22/10/2018$38.179$736,488$331.44 M
23/10/2018$38.9029$746,288$337.94 M
24/10/2018$49.8291$23.76 M$433.13 M
25/10/2018$46.5132$16.10 M$404.58 M
26/10/2018$44.3269$5.15 M$385.83 M
27/10/2018$43.3055$2.14 M$377.18 M
28/10/2018$42.4403$2.34 M$369.87 M
29/10/2018$43.8826$5.36 M$382.70 M
30/10/2018$40.9338$3.86 M$357.21 M
31/10/2018$40.0011$2.06 M$349.30 M
01/11/2018$39.7571$1.89 M$347.39 M
02/11/2018$40.6115$1.19 M$355.07 M
03/11/2018$41.2666$1.34 M$361.04 M
04/11/2018$40.1866$1.27 M$351.83 M
05/11/2018$40.3472$1.63 M$353.45 M
06/11/2018$40.0624$1.59 M$351.16 M
07/11/2018$41.6573$1.81 M$365.37 M
08/11/2018$40.6981$1.02 M$357.23 M
09/11/2018$39.2703$1.28 M$344.91 M
10/11/2018$39.95$1.55 M$351.06 M
11/11/2018$40.0341$1.44 M$352.02 M
12/11/2018$39.4304$1.25 M$346.96 M
13/11/2018$39.6138$1.64 M$348.78 M
14/11/2018$39.2916$1.04 M$346.17 M
15/11/2018$34.7282$1.95 M$306.16 M
16/11/2018$34.1265$2.61 M$301.05 M
17/11/2018$32.935$2.28 M$290.74 M
18/11/2018$32.778$1.96 M$289.52 M
19/11/2018$32.8118$1.39 M$290.01 M
20/11/2018$26.408$3.15 M$233.54 M
21/11/2018$23.7048$2.45 M$209.78 M
22/11/2018$26.091$1.54 M$231.04 M
23/11/2018$23.6248$1.09 M$209.33 M
24/11/2018$23.3332$1.57 M$206.87 M
25/11/2018$20.2664$1.21 M$179.79 M
26/11/2018$21.2581$1.35 M$188.71 M
27/11/2018$19.4989$1.13 M$173.21 M
28/11/2018$20.221$1.06 M$179.71 M
29/11/2018$21.2301$1.73 M$188.80 M
30/11/2018$21.4283678791$1.41 M$190.70 M
01/12/2018$20.1269341481$1.38 M$179.23 M
02/12/2018$21.2852560118$1.20 M$189.66 M
03/12/2018$20.4504832842$934,559$182.34 M
04/12/2018$19.3683925847$1.00 M$172.79 M
05/12/2018$19.6965449654$996,773$175.82 M
06/12/2018$18.8120171404$899,831$168.03 M
07/12/2018$16.9539231297$1.63 M$151.53 M
08/12/2018$17.4026813256$1.46 M$155.64 M
09/12/2018$17.1461078831$832,845$153.45 M
10/12/2018$17.6339831059$959,408$157.90 M
11/12/2018$15.5477894253$1.03 M$139.30 M
12/12/2018$14.5338633684$989,870$130.30 M
13/12/2018$14.7039765257$816,927$131.91 M
14/12/2018$15.3514756356$868,163$137.79 M
15/12/2018$14.9742243081$2.09 M$134.49 M
16/12/2018$14.8275789876$1.06 M$133.26 M
17/12/2018$14.9767420278$921,978$134.68 M
18/12/2018$16.2877284031$934,341$146.56 M
19/12/2018$18.2574444109$1.31 M$164.39 M
20/12/2018$17.9066105963$1.09 M$161.33 M
21/12/2018$19.4672160753$1.22 M$175.49 M
22/12/2018$18.3547466926$1.03 M$165.56 M
23/12/2018$18.8422278246$900,302$170.06 M
24/12/2018$20.9470913568$1.44 M$189.18 M
25/12/2018$17.8896232407$1.52 M$161.66 M
26/12/2018$18.2394863452$1.01 M$164.92 M
27/12/2018$17.8770075335$764,644$161.74 M
28/12/2018$16.1829894999$1.05 M$146.51 M
29/12/2018$20.221345847$6.12 M$183.18 M
30/12/2018$18.267224546$1.91 M$165.56 M
31/12/2018$18.4429637091$1.43 M$167.27 M
01/01/2019$16.8629934578$2.34 M$153.04 M
02/01/2019$17.6526029169$948,606$160.31 M
03/01/2019$18.335711048$1.09 M$166.59 M
04/01/2019$18.1345081159$1.08 M$164.88 M
05/01/2019$18.7121530207$866,144$170.23 M
06/01/2019$18.7275185911$915,661$170.48 M
07/01/2019$19.3221966298$930,798$176.00 M
08/01/2019$18.8119112183$1.19 M$171.45 M
09/01/2019$18.5662344202$1.60 M$169.32 M
10/01/2019$19.044398171$1.16 M$173.78 M
11/01/2019$16.7735425687$1.62 M$153.13 M
12/01/2019$16.8470245784$1.25 M$153.90 M
13/01/2019$17.3888510404$1.23 M$158.94 M
14/01/2019$15.6333967522$1.46 M$142.99 M
15/01/2019$16.7646767997$1.19 M$153.43 M
16/01/2019$16.4408046765$1.07 M$150.55 M
17/01/2019$17.1556863106$2.13 M$157.19 M
18/01/2019$17.2542098099$1.15 M$158.19 M
19/01/2019$17.2360903017$1.12 M$158.10 M
20/01/2019$17.6587904919$1.08 M$162.09 M
21/01/2019$16.7007810419$1.03 M$153.39 M
22/01/2019$16.9599611539$1.00 M$155.86 M
23/01/2019$17.3846884847$1.32 M$159.85 M
24/01/2019$17.0924612977$1.14 M$157.26 M
25/01/2019$17.5909998734$928,965$161.94 M
26/01/2019$17.1842835725$1.49 M$158.30 M
27/01/2019$17.2793679472$926,977$159.25 M
28/01/2019$16.7668315936$895,572$154.62 M
29/01/2019$16.3156957652$1.50 M$150.54 M
30/01/2019$15.9395467586$1.38 M$147.16 M
31/01/2019$16.3675235165$1.49 M$151.20 M
01/02/2019$15.6390883647$1.11 M$144.55 M
02/02/2019$15.9153516858$1.19 M$147.19 M
03/02/2019$15.7969207556$988,055$146.18 M
04/02/2019$16.0066237821$1.45 M$148.22 M
05/02/2019$15.8130728435$1.12 M$146.51 M
06/02/2019$15.6050045995$1.11 M$144.66 M
07/02/2019$15.1208036755$2.12 M$140.25 M
08/02/2019$15.168909216$1.20 M$140.78 M
09/02/2019$16.4432504671$1.56 M$152.70 M
10/02/2019$16.5946475194$1.03 M$154.19 M
11/02/2019$16.7661723791$1.93 M$155.88 M
12/02/2019$16.5958051456$1.45 M$154.39 M
13/02/2019$16.8423941851$1.67 M$156.76 M
14/02/2019$16.7312938928$1.53 M$155.82 M
15/02/2019$16.6794516409$1.31 M$155.43 M
16/02/2019$16.7549187833$1.47 M$156.22 M
17/02/2019$16.7737692391$1.49 M$156.49 M
18/02/2019$17.1108661778$2.36 M$159.72 M
19/02/2019$17.4502458777$3.22 M$162.98 M
20/02/2019$17.4041617825$1.88 M$162.64 M
21/02/2019$17.2269350947$1.82 M$161.08 M
22/02/2019$16.9378178433$1.74 M$158.45 M
23/02/2019$17.2888653127$1.40 M$161.85 M
24/02/2019$18.2671459344$1.57 M$171.10 M
25/02/2019$16.3122385411$1.51 M$152.87 M
26/02/2019$16.510393736$1.54 M$154.81 M
27/02/2019$16.78727001$1.49 M$157.48 M
28/02/2019$16.7293220122$1.34 M$157.02 M
01/03/2019$16.7445118324$1.26 M$157.27 M
02/03/2019$16.750229832$1.40 M$157.41 M
03/03/2019$16.9082271974$1.35 M$158.98 M
04/03/2019$16.3517945459$1.85 M$153.84 M
05/03/2019$16.2492300917$1.50 M$152.96 M
06/03/2019$16.8070276379$1.77 M$158.30 M
07/03/2019$16.8855105653$1.54 M$159.12 M
08/03/2019$16.4132208557$1.66 M$154.76 M
09/03/2019$16.2568865248$1.49 M$153.38 M
10/03/2019$16.7235127637$1.49 M$157.87 M
11/03/2019$17.093710425$1.48 M$161.44 M
12/03/2019$16.8029989481$2.03 M$158.78 M
13/03/2019$18.5651741861$14.78 M$175.54 M
14/03/2019$18.5134409101$3.48 M$175.15 M
15/03/2019$19.2774075$7.21 M$182.48 M
16/03/2019$19.5736164875$3.01 M$185.38 M
17/03/2019$19.3126927601$1.93 M$183.00 M
18/03/2019$19.8887114094$1.56 M$188.57 M
19/03/2019$19.4195853146$1.72 M$184.23 M
20/03/2019$19.0461165877$1.66 M$180.78 M
21/03/2019$19.164873825$1.75 M$182.01 M
22/03/2019$18.6925751571$1.70 M$177.64 M
23/03/2019$19.1624652693$1.85 M$182.20 M
24/03/2019$18.8143804965$1.63 M$178.99 M
25/03/2019$18.7801255362$1.57 M$178.75 M
26/03/2019$19.2752309813$2.89 M$183.57 M
27/03/2019$19.1236351288$2.15 M$182.23 M
28/03/2019$19.502075216$2.24 M$185.93 M
29/03/2019$19.7157968881$2.24 M$188.08 M
30/03/2019$19.5958337333$1.88 M$187.03 M
31/03/2019$19.3595639958$1.64 M$184.87 M
01/04/2019$20.3632216549$2.36 M$194.57 M
02/04/2019$20.2510020501$2.48 M$193.59 M
03/04/2019$23.9813865934$3.99 M$229.38 M
04/04/2019$24.0423038386$3.57 M$230.10 M
05/04/2019$23.4876713152$2.29 M$224.90 M
06/04/2019$25.4580876076$2.97 M$243.89 M
07/04/2019$25.4550276848$2.48 M$244.02 M
08/04/2019$26.4714778072$1.57 M$253.88 M
09/04/2019$25.680120112$1.45 M$246.42 M
10/04/2019$25.3890957889$1.54 M$243.77 M
11/04/2019$24.5917561765$4.29 M$236.24 M
12/04/2019$23.532447897$2.44 M$226.19 M
13/04/2019$24.2971051763$1.18 M$233.67 M
14/04/2019$25.0219149255$2.30 M$240.76 M
15/04/2019$25.4206088902$5.23 M$244.73 M
16/04/2019$24.0632402031$2.83 M$231.78 M
17/04/2019$24.74446047$1.41 M$238.48 M
18/04/2019$24.566261753$3.28 M$236.85 M
19/04/2019$24.8794919089$1.99 M$240.01 M
20/04/2019$25.0195217518$1.56 M$241.51 M
21/04/2019$25.8412774974$1.37 M$249.58 M
22/04/2019$25.404941464$1.43 M$245.49 M
23/04/2019$25.6398691581$1.63 M$247.89 M
24/04/2019$24.6634075052$1.77 M$238.57 M
25/04/2019$25.0730959464$2.16 M$242.67 M
26/04/2019$23.7326745624$1.37 M$229.82 M
27/04/2019$22.8922991293$1.27 M$221.80 M
28/04/2019$23.1993738631$1.21 M$224.89 M
29/04/2019$24.3321991377$1.35 M$235.99 M
30/04/2019$23.0880522099$1.15 M$224.05 M
01/05/2019$23.987128138$1.35 M$232.90 M
02/05/2019$24.5258260716$1.16 M$238.25 M
03/05/2019$25.0905247833$1.79 M$243.86 M
04/05/2019$26.7783784313$1.77 M$260.41 M
05/05/2019$26.1806315978$1.50 M$254.72 M
06/05/2019$26.0265066144$1.27 M$253.36 M
07/05/2019$26.9052224486$1.76 M$262.05 M
08/05/2019$25.1100053938$2.63 M$244.69 M
09/05/2019$25.9672066089$1.21 M$253.17 M
10/05/2019$25.9543770489$1.38 M$253.20 M
11/05/2019$25.8715312629$1.38 M$252.50 M
12/05/2019$28.57651412$2.28 M$279.04 M
13/05/2019$27.3317275598$1.64 M$267.03 M
14/05/2019$28.9907750376$1.77 M$283.38 M
15/05/2019$30.2182115018$5.50 M$295.52 M
16/05/2019$34.8869046984$4.13 M$341.34 M
17/05/2019$27.5636062298$2.92 M$269.84 M
18/05/2019$28.754599829$2.28 M$281.64 M
19/05/2019$30.9182193537$1.87 M$302.98 M
20/05/2019$29.1753152579$2.56 M$286.04 M
21/05/2019$29.7383397303$2.49 M$291.71 M
22/05/2019$29.591920116$2.07 M$290.43 M
23/05/2019$27.8579728917$1.86 M$273.55 M
24/05/2019$27.3721451761$2.65 M$268.92 M
25/05/2019$28.31410462$2.08 M$278.32 M
26/05/2019$27.8531335417$1.69 M$273.93 M
27/05/2019$29.8420248264$2.36 M$293.65 M
28/05/2019$28.9841867672$3.03 M$285.34 M
29/05/2019$27.9519948951$1.95 M$275.32 M
30/05/2019$30.190274187$2.75 M$297.53 M
31/05/2019$28.03268439$3.99 M$276.39 M
01/06/2019$28.5634885004$2.21 M$281.77 M
02/06/2019$28.4864718552$1.65 M$281.16 M
03/06/2019$28.803270365$1.53 M$284.44 M
04/06/2019$26.4504299133$1.45 M$261.33 M
05/06/2019$26.0654074427$1.93 M$257.64 M
06/06/2019$26.1939708005$1.12 M$259.04 M
07/06/2019$25.447003536$1.12 M$251.79 M
08/06/2019$26.9486233168$1.41 M$266.78 M
09/06/2019$26.556521564$2.10 M$263.03 M
10/06/2019$27.0842104474$1.65 M$268.39 M
11/06/2019$27.57574302$1.50 M$273.40 M
12/06/2019$28.6614749795$1.82 M$284.30 M
13/06/2019$28.1971013871$1.50 M$279.85 M
14/06/2019$27.944503202$7.48 M$277.47 M
15/06/2019$26.7807894749$8.95 M$266.05 M
16/06/2019$28.2027500226$8.92 M$280.33 M
17/06/2019$28.2006408785$4.71 M$280.44 M
18/06/2019$29.4083821608$3.14 M$292.60 M
19/06/2019$28.9566710855$3.20 M$288.25 M
20/06/2019$28.589771475$2.20 M$284.74 M
21/06/2019$29.5449152817$5.46 M$294.40 M
22/06/2019$29.8352525242$8.79 M$297.43 M
23/06/2019$30.0735131766$51.27 M$299.96 M
24/06/2019$33.1544248205$22.64 M$330.86 M
24/06/2019$32.3607859185$21.28 M$323.08 M
25/06/2019$31.8974668397$19.50 M$318.47 M

Twitter News Feed

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0