Decred (DCR) 💲 price $18.91

Decred live price tracker - $18.91. Chart 📈, Market cap - $180.14 M, 24H Trading Volume, Daily changes -1.52% down, Coin reviews and other Decred info


  • decred
    Decred(DCR)
  • Price
    $18.91
  • 1h %
    0.95%
  • 24h %
    -1.52%
  • 7d %
    -1.11%
  • Market Cap
    $180.14 M
  • Volume
    $2.23 M
  • Available Supply
    9.53 M DCR
  • Rank
    33



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
26/03/2018$46.5021$590,624$325.96 M
27/03/2018$47.1361$301,328$330.71 M
28/03/2018$46.4464$382,807$326.14 M
29/03/2018$40.7527$670,174$286.40 M
30/03/2018$38.9547$555,897$274.02 M
31/03/2018$39.1711$378,260$275.80 M
01/04/2018$39.8336$314,828$280.68 M
02/04/2018$41.2572$832,086$290.97 M
03/04/2018$46.1047$685,720$325.47 M
04/04/2018$42.5263$545,894$300.47 M
05/04/2018$42.9548$487,053$303.79 M
06/04/2018$43.8177$603,996$310.11 M
07/04/2018$49.8597$1.19 M$353.19 M
08/04/2018$49.3707$505,517$350.09 M
09/04/2018$47.6315$6.25 M$338.04 M
10/04/2018$50.5285$18.40 M$358.86 M
11/04/2018$51.8088$19.09 M$368.34 M
12/04/2018$60.1773$22.43 M$428.16 M
13/04/2018$59.5978$21.22 M$424.45 M
14/04/2018$58.7968$18.85 M$419.10 M
15/04/2018$63.5806$13.79 M$453.59 M
16/04/2018$61.8567$10.44 M$441.63 M
17/04/2018$60.8938$12.48 M$435.13 M
18/04/2018$62.3916$12.13 M$445.83 M
19/04/2018$62.5699$13.09 M$447.11 M
20/04/2018$63.6847$13.55 M$455.07 M
21/04/2018$65.7128$14.39 M$469.57 M
22/04/2018$65.3854$13.87 M$467.23 M
23/04/2018$65.9848$11.17 M$471.51 M
24/04/2018$75.5958$5.96 M$540.19 M
25/04/2018$80.1094$27.95 M$572.44 M
26/04/2018$82.5734$5.46 M$590.05 M
27/04/2018$82.4787$4.37 M$589.37 M
28/04/2018$86.5258$5.10 M$618.29 M
29/04/2018$82.5515$2.58 M$589.89 M
30/04/2018$83.6826$4.34 M$597.97 M
01/05/2018$82.4368$3.14 M$589.07 M
02/05/2018$80.7306$2.42 M$576.88 M
03/05/2018$84.0956$3.62 M$600.93 M
04/05/2018$93.1537$61.55 M$665.65 M
05/05/2018$89.6919$6.81 M$640.92 M
06/05/2018$85.2199$5.51 M$608.96 M
07/05/2018$88.4884$8.03 M$632.32 M
08/05/2018$86.0752$4.07 M$615.07 M
09/05/2018$85.3292$5.56 M$609.74 M
10/05/2018$87.841$5.45 M$627.69 M
11/05/2018$87.1848$14.51 M$623.00 M
12/05/2018$83.971$6.94 M$600.04 M
13/05/2018$90.1295$6.88 M$644.04 M
14/05/2018$100.214$8.58 M$716.10 M
15/05/2018$96.2277$9.25 M$687.62 M
16/05/2018$92.5064$10.16 M$661.03 M
17/05/2018$97.3638$8.77 M$695.74 M
18/05/2018$104.087$12.59 M$743.78 M
19/05/2018$105.87$11.63 M$756.52 M
20/05/2018$111.743$13.90 M$798.49 M
21/05/2018$118.091$12.29 M$843.85 M
22/05/2018$110.842$5.22 M$792.05 M
23/05/2018$103.065$10.07 M$736.48 M
24/05/2018$99.8564$6.20 M$713.55 M
25/05/2018$100.79$6.09 M$720.22 M
26/05/2018$95.6862$4.17 M$683.75 M
27/05/2018$96.5387$4.89 M$689.84 M
28/05/2018$89.6004$3.62 M$640.26 M
29/05/2018$92.0031$6.77 M$657.43 M
30/05/2018$89.1851$3.42 M$637.29 M
31/05/2018$93.3682$3.45 M$667.19 M
01/06/2018$97.7729$2.30 M$698.66 M
02/06/2018$103.466$3.29 M$739.34 M
03/06/2018$98.7957$3.82 M$705.97 M
04/06/2018$98.516$4.25 M$703.97 M
05/06/2018$101.803$3.31 M$727.46 M
06/06/2018$100.112$3.10 M$715.37 M
07/06/2018$104.444$3.95 M$746.33 M
08/06/2018$108.31$5.87 M$773.96 M
09/06/2018$105.542$5.75 M$754.18 M
10/06/2018$93.5557$4.72 M$668.52 M
11/06/2018$95.7521$4.59 M$684.22 M
12/06/2018$86.1571$3.89 M$615.66 M
13/06/2018$85.9797$6.60 M$614.39 M
14/06/2018$98.687$9.75 M$705.19 M
15/06/2018$92.0068$12.90 M$657.46 M
16/06/2018$90.6625$5.57 M$647.85 M
17/06/2018$91.9478$7.93 M$657.04 M
18/06/2018$94.3358$6.47 M$674.10 M
19/06/2018$92.73$7.15 M$662.62 M
20/06/2018$91.2325$9.27 M$651.92 M
21/06/2018$90.0735$9.74 M$643.64 M
22/06/2018$76.6151$13.05 M$547.47 M
23/06/2018$75.4273$9.21 M$538.98 M
24/06/2018$74.3905$8.99 M$531.58 M
25/06/2018$74.1566$8.50 M$529.90 M
26/06/2018$73.7421$8.71 M$526.94 M
27/06/2018$70.4789$9.00 M$503.62 M
28/06/2018$62.8177$5.70 M$448.88 M
29/06/2018$60.2679$3.45 M$430.66 M
30/06/2018$67.3953$2.86 M$481.59 M
01/07/2018$67.4154$3.88 M$481.73 M
02/07/2018$71.3558$2.84 M$509.89 M
03/07/2018$70.8231$2.77 M$506.08 M
04/07/2018$69.8794$3.18 M$499.34 M
05/07/2018$65.6263$8.11 M$500.83 M
06/07/2018$67.0436$4.49 M$512.04 M
07/07/2018$63.4903$2.57 M$485.31 M
08/07/2018$63.9086$2.28 M$488.85 M
09/07/2018$63.1654$2.67 M$483.57 M
10/07/2018$60.1046$3.06 M$460.47 M
11/07/2018$59.8773$2.33 M$459.10 M
12/07/2018$56.783$2.63 M$435.70 M
13/07/2018$57.0263$10.50 M$437.93 M
14/07/2018$57.6324$6.29 M$466.87 M
15/07/2018$63.2778$3.17 M$512.60 M
16/07/2018$69.2208$3.70 M$560.74 M
17/07/2018$77.3547$5.77 M$626.63 M
18/07/2018$72.0806$3.96 M$583.91 M
19/07/2018$72.8007$3.44 M$589.74 M
20/07/2018$72.0399$3.05 M$583.58 M
21/07/2018$72.1373$2.58 M$584.37 M
22/07/2018$69.3666$2.28 M$565.40 M
23/07/2018$68.5642$3.08 M$558.86 M
24/07/2018$66.771$5.44 M$544.25 M
25/07/2018$67.8262$3.23 M$552.85 M
26/07/2018$64.1754$3.32 M$523.09 M
27/07/2018$64.2737$3.84 M$523.89 M
28/07/2018$63.86$2.36 M$520.52 M
29/07/2018$63.4767$2.73 M$517.39 M
30/07/2018$60.08$2.79 M$489.71 M
31/07/2018$56.3134$2.43 M$459.01 M
01/08/2018$56.9317$2.59 M$464.05 M
02/08/2018$54.337$2.21 M$442.90 M
03/08/2018$55.3092$2.44 M$450.82 M
04/08/2018$50.5047$1.93 M$411.66 M
05/08/2018$50.5918$1.27 M$412.37 M
06/08/2018$49.4173$1.49 M$402.80 M
07/08/2018$47.2246$1.51 M$384.92 M
08/08/2018$46.0786$1.96 M$375.58 M
09/08/2018$47.4802$1.84 M$392.15 M
10/08/2018$42.0692$1.17 M$347.73 M
11/08/2018$43.6909$1.38 M$361.35 M
12/08/2018$41.6129$990,640$344.40 M
13/08/2018$38.8453$1.31 M$321.74 M
14/08/2018$36.4207$2.34 M$301.87 M
15/08/2018$38.73$1.90 M$321.24 M
16/08/2018$37.5887$1.12 M$311.97 M
17/08/2018$42.161$1.51 M$350.19 M
18/08/2018$39.5495$1.66 M$328.76 M
19/08/2018$40.3778$989,011$335.86 M
20/08/2018$37.3437$1.72 M$310.85 M
21/08/2018$37.3657$2.75 M$311.24 M
22/08/2018$36.3501$1.80 M$302.99 M
23/08/2018$37.2601$7.39 M$310.81 M
24/08/2018$40.3397$7.76 M$336.74 M
25/08/2018$40.1979$7.39 M$335.77 M
26/08/2018$38.1362$6.51 M$318.77 M
27/08/2018$39.5226$3.14 M$330.60 M
28/08/2018$41.224$1.79 M$345.06 M
29/08/2018$41.8902$1.54 M$350.90 M
30/08/2018$42.0923$3.39 M$352.83 M
31/08/2018$42.3816$979,570$355.52 M
01/09/2018$44.657$2.71 M$374.85 M
02/09/2018$44.3904$1.84 M$372.86 M
03/09/2018$43.3083$1.48 M$364.02 M
04/09/2018$43.0266$2.67 M$361.92 M
05/09/2018$38.0026$2.37 M$319.86 M
06/09/2018$36.452$1.35 M$307.02 M
07/09/2018$38.154$8.84 M$321.58 M
08/09/2018$35.278$842,783$297.54 M
09/09/2018$36.9634$805,290$311.97 M
10/09/2018$36.3941$521,433$307.37 M
11/09/2018$35.9717$843,808$304.03 M
12/09/2018$34.6521$715,640$293.06 M
13/09/2018$37.19$1.31 M$314.75 M
15/09/2018$38.3439$13.99 M$324.75 M
16/09/2018$38.4807$624,652$326.12 M
17/09/2018$37.9948$345,418$322.22 M
18/09/2018$36.193$970,966$307.16 M
19/09/2018$36.3788$761,390$308.93 M
20/09/2018$36.4299$827,743$309.58 M
21/09/2018$37.2108$658,438$316.43 M
22/09/2018$38.85$1.40 M$330.57 M
23/09/2018$38.1761$711,271$325.07 M
24/09/2018$38.934$809,891$331.75 M
25/09/2018$37.5395$739,033$320.08 M
26/09/2018$36.7291$732,563$313.37 M
27/09/2018$37.0613$992,847$316.44 M
28/09/2018$38.8001$1.00 M$331.50 M
29/09/2018$38.7184$1.18 M$331.05 M
30/09/2018$39.0755$3.43 M$334.31 M
01/10/2018$39.2243$2.78 M$335.78 M
02/10/2018$38.5812$734,841$330.51 M
03/10/2018$38.8496$1.34 M$333.05 M
04/10/2018$38.6216$705,250$331.32 M
05/10/2018$41.4323$1.91 M$355.67 M
06/10/2018$41.8445$1.20 M$359.44 M
07/10/2018$40.9426$619,497$351.94 M
08/10/2018$40.407$282,603$347.54 M
09/10/2018$44.2066$1.79 M$380.48 M
10/10/2018$40.9206$4.99 M$352.43 M
11/10/2018$40.6074$1.68 M$349.97 M
12/10/2018$36.7322$10.12 M$316.78 M
13/10/2018$36.1627$2.09 M$312.08 M
14/10/2018$37.9739$493,019$327.92 M
15/10/2018$37.2249$314,213$321.68 M
16/10/2018$39.7713$1.11 M$343.91 M
17/10/2018$39.611$3.00 M$342.73 M
18/10/2018$39.4498$2.30 M$341.57 M
19/10/2018$38.8056$662,585$336.24 M
20/10/2018$38.234$573,973$331.48 M
21/10/2018$38.606$918,686$334.91 M
22/10/2018$37.934$773,769$329.31 M
23/10/2018$38.8186$610,763$337.20 M
24/10/2018$49.0721$23.43 M$426.54 M
25/10/2018$46.6469$16.38 M$405.73 M
26/10/2018$43.9709$5.11 M$382.72 M
27/10/2018$43.6902$2.16 M$380.52 M
28/10/2018$42.9129$2.27 M$373.98 M
29/10/2018$43.9372$5.44 M$383.17 M
30/10/2018$40.6685$3.83 M$354.89 M
31/10/2018$39.8994$2.11 M$348.41 M
01/11/2018$39.7427$1.93 M$347.26 M
02/11/2018$40.5671$1.14 M$354.68 M
03/11/2018$41.4243$1.29 M$362.41 M
04/11/2018$40.3523$1.33 M$353.28 M
05/11/2018$40.3147$1.65 M$353.15 M
06/11/2018$39.7772$1.53 M$348.66 M
07/11/2018$41.5435$1.84 M$364.37 M
08/11/2018$40.8345$1.01 M$358.42 M
09/11/2018$39.0591$1.26 M$343.05 M
10/11/2018$40.1005$1.55 M$352.38 M
11/11/2018$40.07$1.48 M$352.32 M
12/11/2018$39.3227$1.24 M$346.01 M
13/11/2018$39.7564$1.60 M$350.03 M
14/11/2018$39.1546$1.08 M$344.96 M
15/11/2018$34.9731$1.96 M$308.31 M
16/11/2018$34.2863$2.61 M$302.45 M
17/11/2018$33.1759$2.27 M$292.86 M
18/11/2018$32.6313$1.96 M$288.22 M
19/11/2018$33.205$1.39 M$293.48 M
20/11/2018$26.2278$3.08 M$231.95 M
21/11/2018$23.7214$2.48 M$209.92 M
22/11/2018$26.1457$1.53 M$231.52 M
23/11/2018$24.1645$1.17 M$214.10 M
24/11/2018$23.3605$1.56 M$207.11 M
25/11/2018$20.3742$1.19 M$180.74 M
26/11/2018$21.64$1.40 M$192.10 M
27/11/2018$19.9268$1.16 M$177.00 M
28/11/2018$20.0215$1.03 M$177.94 M
29/11/2018$21.7659$1.77 M$193.56 M
30/11/2018$21.4193990396$1.43 M$190.61 M
01/12/2018$19.8928165453$1.35 M$177.14 M
02/12/2018$20.8944449829$1.20 M$186.18 M
03/12/2018$20.5265394228$947,371$183.01 M
04/12/2018$19.320928097$1.00 M$172.36 M
05/12/2018$19.7063987134$992,207$175.91 M
06/12/2018$18.8811227935$911,182$168.65 M
07/12/2018$17.1620846221$1.57 M$153.39 M
08/12/2018$17.4344970464$1.53 M$155.92 M
09/12/2018$17.1425773288$843,153$153.42 M
10/12/2018$17.6407736741$956,704$157.96 M
11/12/2018$15.5564016613$1.02 M$139.38 M
12/12/2018$14.6765441495$982,142$131.58 M
13/12/2018$14.8993793694$795,114$133.66 M
14/12/2018$14.7672978503$792,424$132.55 M
15/12/2018$15.0307797246$2.10 M$135.00 M
16/12/2018$14.4909601627$1.03 M$130.23 M
17/12/2018$15.0644429274$932,860$135.47 M
18/12/2018$16.2155829737$938,983$145.91 M
19/12/2018$18.1166824929$1.29 M$163.12 M
20/12/2018$18.0180129925$1.10 M$162.33 M
21/12/2018$19.6479152037$1.25 M$177.12 M
22/12/2018$18.137451031$1.01 M$163.60 M
23/12/2018$18.8785396156$908,318$170.38 M
24/12/2018$20.8455021575$1.37 M$188.26 M
25/12/2018$18.0246490701$1.53 M$162.88 M
26/12/2018$18.2153407122$1.05 M$164.70 M
27/12/2018$17.6408345263$734,583$159.60 M
28/12/2018$16.2478245533$1.06 M$147.09 M
29/12/2018$20.2638789412$6.10 M$183.56 M
30/12/2018$18.225247028$1.96 M$165.18 M
31/12/2018$18.702258492$1.44 M$169.62 M
01/01/2019$16.925883592$2.35 M$153.61 M
02/01/2019$17.5054984171$938,611$158.97 M
03/01/2019$18.4749628156$1.10 M$167.86 M
04/01/2019$18.1529989861$1.09 M$165.04 M
05/01/2019$18.7377521367$859,060$170.46 M
06/01/2019$18.6316900089$912,626$169.60 M
07/01/2019$19.3019573074$938,305$175.81 M
08/01/2019$18.7661158098$1.18 M$171.02 M
09/01/2019$18.6429623059$1.61 M$170.01 M
10/01/2019$19.0566085215$1.16 M$173.89 M
11/01/2019$16.8380898071$1.60 M$153.72 M
12/01/2019$16.961435425$1.21 M$154.94 M
13/01/2019$17.3189897179$1.28 M$158.30 M
14/01/2019$16.1683952441$1.05 M$147.88 M
15/01/2019$16.7723552863$1.62 M$153.49 M
16/01/2019$16.4512727741$1.07 M$150.64 M
17/01/2019$17.3208930126$2.11 M$158.70 M
18/01/2019$17.1987527028$1.18 M$157.68 M
19/01/2019$17.1911952445$1.13 M$157.69 M
20/01/2019$17.6089737479$1.08 M$161.63 M
21/01/2019$16.6753344658$1.03 M$153.16 M
22/01/2019$17.0839717718$998,346$157.00 M
23/01/2019$17.344541474$1.32 M$159.48 M
24/01/2019$17.1151807391$1.14 M$157.47 M
25/01/2019$17.5205926666$920,900$161.29 M
26/01/2019$17.1555931621$1.50 M$158.03 M
27/01/2019$17.2795346346$924,299$159.25 M
28/01/2019$16.9017747122$900,193$155.86 M
29/01/2019$16.3206422054$1.50 M$150.59 M
30/01/2019$15.9348043396$1.37 M$147.11 M
31/01/2019$16.3934054701$1.49 M$151.44 M
01/02/2019$15.6328235035$1.11 M$144.49 M
02/02/2019$15.8898409841$1.19 M$146.95 M
03/02/2019$15.8493777544$995,593$146.67 M
04/02/2019$16.0032283205$1.45 M$148.18 M
05/02/2019$15.7572889691$1.13 M$145.99 M
06/02/2019$15.5989480369$1.11 M$144.60 M
07/02/2019$15.1605993665$2.12 M$140.62 M
08/02/2019$15.2091606004$1.21 M$141.15 M
09/02/2019$16.5851633302$1.55 M$154.01 M
10/02/2019$16.6205153802$1.05 M$154.43 M
11/02/2019$16.7921039339$1.91 M$156.12 M
12/02/2019$16.5844198107$1.37 M$154.28 M
13/02/2019$16.8820634931$1.75 M$157.13 M
14/02/2019$16.7173327817$1.53 M$155.68 M
15/02/2019$16.6830296878$1.31 M$155.46 M
16/02/2019$16.7517665235$1.47 M$156.19 M
17/02/2019$16.7209402617$1.41 M$156.00 M
18/02/2019$17.0372006188$2.42 M$159.03 M
19/02/2019$17.4783368078$3.19 M$163.23 M
20/02/2019$17.4316075936$1.92 M$162.89 M
21/02/2019$17.2604014701$1.83 M$161.39 M
22/02/2019$16.8583253156$1.73 M$157.71 M
23/02/2019$17.3041996457$1.40 M$161.99 M
24/02/2019$18.1758616266$1.52 M$170.24 M
25/02/2019$16.2018537196$1.52 M$151.83 M
26/02/2019$16.4632002069$1.53 M$154.36 M
27/02/2019$16.6635255804$1.50 M$156.32 M
28/02/2019$16.7990051194$1.34 M$157.67 M
01/03/2019$16.716260531$1.24 M$157.00 M
02/03/2019$16.7988566752$1.41 M$157.87 M
03/03/2019$16.9546608789$1.35 M$159.42 M
04/03/2019$16.4385023202$1.72 M$154.65 M
05/03/2019$16.2568153265$1.63 M$153.03 M
06/03/2019$16.8654495069$1.78 M$158.85 M
07/03/2019$16.8343856992$1.45 M$158.64 M
08/03/2019$16.4220502958$1.74 M$154.84 M
09/03/2019$16.2553251112$1.47 M$153.36 M
10/03/2019$16.6661489638$1.50 M$157.32 M
11/03/2019$17.0191759265$1.47 M$160.74 M
12/03/2019$16.7436089379$1.93 M$158.21 M
13/03/2019$18.4405246547$14.67 M$174.36 M
14/03/2019$18.6974924466$3.64 M$176.88 M
15/03/2019$19.3099581144$7.19 M$182.79 M
16/03/2019$19.6185863947$3.04 M$185.80 M
17/03/2019$19.3038977149$1.94 M$182.92 M
18/03/2019$19.879009231$1.55 M$188.47 M
19/03/2019$19.4462726499$1.72 M$184.48 M
20/03/2019$19.0516161553$1.65 M$180.83 M
21/03/2019$19.1634934827$1.77 M$181.99 M
22/03/2019$18.644493288$1.70 M$177.18 M
23/03/2019$19.0924149864$1.82 M$181.53 M
24/03/2019$18.8255643229$1.64 M$179.09 M
25/03/2019$18.7940461514$1.58 M$178.88 M
26/03/2019$19.281968312$2.86 M$183.63 M
26/03/2019$18.6649262613$2.29 M$177.84 M
27/03/2019$18.9108952435$2.23 M$180.20 M

Twitter News Feed

Submit Your Reviews

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