Decred current price is $18.82 with a marketcap of $179.08 M. Its price is -0.78% down in last 24 hours.


  • decred
    Decred(DCR)
  • Price
    $18.82
  • 1h %
    0.16%
  • 24h %
    -0.78%
  • 7d %
    -3.88%
  • Market Cap
    $179.08 M
  • Volume
    $1.61 M
  • Available Supply
    9.51 M DCR
  • Rank
    34



Loading Chart...

More Info About Coin

An open and progressive cryptocurrency with a system of community-based governance integrated into its blockchain.

Historical Data

Date Price Volume Market Cap
23/03/2018 $51.5912 $545,979 $360.68 M
24/03/2018 $51.9523 $495,661 $363.51 M
25/03/2018 $51.9334 $449,517 $363.70 M
26/03/2018 $46.5942 $592,851 $326.60 M
27/03/2018 $47.2492 $302,434 $331.50 M
28/03/2018 $46.5312 $381,988 $326.74 M
29/03/2018 $40.7324 $668,177 $286.25 M
30/03/2018 $38.7257 $554,277 $272.41 M
31/03/2018 $39.0603 $376,902 $275.02 M
01/04/2018 $39.7697 $314,772 $280.23 M
02/04/2018 $41.1452 $829,625 $290.18 M
03/04/2018 $46.1279 $685,387 $325.63 M
04/04/2018 $42.4802 $543,449 $300.14 M
05/04/2018 $42.9744 $489,350 $303.92 M
06/04/2018 $44.1701 $595,798 $312.61 M
07/04/2018 $49.9176 $1.20 M $353.60 M
08/04/2018 $49.3683 $505,961 $350.06 M
09/04/2018 $47.5981 $6.16 M $337.80 M
10/04/2018 $50.3098 $18.30 M $357.31 M
11/04/2018 $51.8483 $19.13 M $368.61 M
12/04/2018 $59.2974 $22.07 M $421.90 M
13/04/2018 $59.6292 $21.23 M $424.67 M
14/04/2018 $59.3207 $19.05 M $422.83 M
15/04/2018 $63.3848 $13.73 M $452.19 M
16/04/2018 $61.758 $10.43 M $440.92 M
17/04/2018 $60.6714 $12.41 M $433.54 M
18/04/2018 $62.1377 $12.05 M $444.02 M
19/04/2018 $62.5975 $13.20 M $447.31 M
20/04/2018 $63.6461 $13.49 M $454.80 M
21/04/2018 $66.1385 $14.48 M $472.61 M
22/04/2018 $65.0021 $13.84 M $464.49 M
23/04/2018 $65.9148 $11.20 M $471.01 M
24/04/2018 $75.644 $5.98 M $540.53 M
25/04/2018 $79.9141 $27.94 M $571.05 M
26/04/2018 $82.3948 $5.45 M $588.77 M
27/04/2018 $82.7838 $4.39 M $591.55 M
28/04/2018 $86.5434 $5.10 M $618.42 M
29/04/2018 $83.0423 $2.58 M $593.40 M
30/04/2018 $83.455 $4.32 M $596.35 M
01/05/2018 $82.8001 $3.16 M $591.67 M
02/05/2018 $80.3838 $2.42 M $574.40 M
03/05/2018 $83.8895 $3.60 M $599.45 M
04/05/2018 $93.3207 $61.76 M $666.85 M
05/05/2018 $89.2088 $6.76 M $637.46 M
06/05/2018 $84.5485 $5.56 M $604.16 M
07/05/2018 $88.6683 $8.04 M $633.60 M
08/05/2018 $85.8701 $4.05 M $613.61 M
09/05/2018 $85.4741 $5.49 M $610.78 M
10/05/2018 $89.0498 $5.59 M $636.33 M
11/05/2018 $86.9794 $14.46 M $621.53 M
12/05/2018 $83.9739 $6.96 M $600.06 M
13/05/2018 $90.1147 $6.88 M $643.94 M
14/05/2018 $100.526 $8.56 M $718.33 M
15/05/2018 $95.796 $9.22 M $684.53 M
16/05/2018 $93.1814 $10.25 M $665.85 M
17/05/2018 $97.6765 $8.76 M $697.97 M
18/05/2018 $102.282 $12.40 M $730.88 M
19/05/2018 $105.864 $11.58 M $756.48 M
20/05/2018 $111.554 $13.79 M $797.14 M
21/05/2018 $117.496 $12.38 M $839.60 M
22/05/2018 $110.661 $5.22 M $790.76 M
23/05/2018 $103.439 $10.08 M $739.15 M
24/05/2018 $100.02 $6.18 M $714.72 M
25/05/2018 $100.651 $6.11 M $719.23 M
26/05/2018 $96.0077 $4.19 M $686.05 M
27/05/2018 $96.3738 $4.89 M $688.66 M
28/05/2018 $89.1887 $3.60 M $637.32 M
29/05/2018 $92.2605 $6.76 M $659.27 M
30/05/2018 $88.9886 $3.43 M $635.89 M
31/05/2018 $93.7488 $3.47 M $669.90 M
01/06/2018 $98.0708 $2.30 M $700.79 M
02/06/2018 $103.103 $3.30 M $736.75 M
03/06/2018 $99.2389 $3.81 M $709.14 M
04/06/2018 $98.6622 $4.37 M $705.01 M
05/06/2018 $101.349 $3.30 M $724.21 M
06/06/2018 $100.21 $3.10 M $716.07 M
07/06/2018 $104.046 $3.92 M $743.49 M
08/06/2018 $108.418 $5.86 M $774.73 M
09/06/2018 $105.287 $5.76 M $752.35 M
10/06/2018 $95.0163 $4.76 M $678.96 M
11/06/2018 $95.4845 $4.59 M $682.31 M
12/06/2018 $86.9255 $3.86 M $621.15 M
13/06/2018 $85.6514 $6.63 M $612.04 M
14/06/2018 $98.1044 $9.71 M $701.03 M
15/06/2018 $92.3811 $12.94 M $660.13 M
16/06/2018 $90.5919 $5.57 M $647.35 M
17/06/2018 $91.7334 $7.92 M $655.50 M
18/06/2018 $94.4638 $6.49 M $675.01 M
19/06/2018 $92.6028 $7.12 M $661.72 M
20/06/2018 $91.129 $9.21 M $651.18 M
21/06/2018 $90.0737 $9.77 M $643.64 M
22/06/2018 $75.8326 $12.92 M $541.88 M
23/06/2018 $74.4617 $9.11 M $532.08 M
24/06/2018 $74.3337 $8.99 M $531.17 M
25/06/2018 $74.5958 $8.51 M $533.04 M
26/06/2018 $73.6706 $8.68 M $526.43 M
27/06/2018 $70.3341 $8.99 M $502.59 M
28/06/2018 $62.6812 $5.65 M $447.90 M
29/06/2018 $60.1818 $3.54 M $430.04 M
30/06/2018 $67.4702 $2.85 M $482.12 M
01/07/2018 $66.9845 $3.86 M $478.65 M
02/07/2018 $71.4339 $2.85 M $510.45 M
03/07/2018 $70.8195 $2.76 M $506.06 M
04/07/2018 $69.805 $3.19 M $498.81 M
05/07/2018 $65.956 $8.14 M $503.35 M
06/07/2018 $66.8923 $4.48 M $510.89 M
07/07/2018 $63.6249 $2.61 M $486.34 M
08/07/2018 $64.0342 $2.28 M $489.81 M
09/07/2018 $63.2115 $2.65 M $483.92 M
10/07/2018 $60.4785 $3.07 M $463.34 M
11/07/2018 $59.6899 $2.34 M $457.66 M
12/07/2018 $56.8225 $2.60 M $436.00 M
13/07/2018 $57.3125 $10.57 M $440.13 M
14/07/2018 $57.4071 $6.28 M $465.04 M
15/07/2018 $63.2106 $3.14 M $512.05 M
16/07/2018 $69.2885 $3.71 M $561.29 M
17/07/2018 $77.1802 $5.78 M $625.22 M
18/07/2018 $71.8556 $3.96 M $582.08 M
19/07/2018 $72.4703 $3.42 M $587.06 M
20/07/2018 $72.2808 $3.06 M $585.53 M
21/07/2018 $72.883 $2.60 M $590.41 M
22/07/2018 $68.8318 $2.27 M $561.04 M
23/07/2018 $68.597 $3.08 M $559.13 M
24/07/2018 $66.7054 $5.44 M $543.71 M
25/07/2018 $66.9442 $3.21 M $545.66 M
26/07/2018 $64.1236 $3.31 M $522.67 M
27/07/2018 $64.4091 $3.86 M $524.99 M
28/07/2018 $63.9883 $2.37 M $521.56 M
29/07/2018 $63.7275 $2.74 M $519.44 M
30/07/2018 $60.0671 $2.79 M $489.60 M
31/07/2018 $56.2251 $2.41 M $458.29 M
01/08/2018 $56.1442 $2.55 M $457.63 M
02/08/2018 $54.1455 $2.21 M $441.34 M
03/08/2018 $55.3223 $2.44 M $450.93 M
04/08/2018 $50.3977 $1.92 M $410.79 M
05/08/2018 $50.7359 $1.27 M $413.55 M
06/08/2018 $49.052 $1.48 M $399.82 M
07/08/2018 $47.4957 $1.52 M $387.13 M
08/08/2018 $46.0206 $1.97 M $375.11 M
09/08/2018 $47.6516 $1.85 M $393.57 M
10/08/2018 $42.2625 $1.16 M $349.32 M
11/08/2018 $43.7253 $1.38 M $361.63 M
12/08/2018 $41.5585 $994,288 $343.95 M
13/08/2018 $38.8129 $1.31 M $321.47 M
14/08/2018 $36.2254 $2.33 M $300.25 M
15/08/2018 $39.2591 $1.90 M $325.63 M
16/08/2018 $37.6746 $1.15 M $312.69 M
17/08/2018 $41.8464 $1.50 M $347.58 M
18/08/2018 $39.2748 $1.65 M $326.47 M
19/08/2018 $40.3335 $986,506 $335.49 M
20/08/2018 $37.3639 $1.71 M $311.01 M
21/08/2018 $37.2752 $2.74 M $310.48 M
22/08/2018 $36.4327 $1.81 M $303.67 M
23/08/2018 $37.2477 $7.36 M $310.71 M
24/08/2018 $40.3539 $7.76 M $336.85 M
25/08/2018 $40.1521 $7.41 M $335.38 M
26/08/2018 $38.1072 $6.52 M $318.53 M
27/08/2018 $39.5757 $3.14 M $331.04 M
28/08/2018 $41.1275 $1.80 M $344.25 M
29/08/2018 $41.8205 $1.53 M $350.31 M
30/08/2018 $42.0987 $3.40 M $352.88 M
31/08/2018 $42.3669 $979,125 $355.39 M
01/09/2018 $44.6917 $2.70 M $375.14 M
02/09/2018 $44.4289 $1.86 M $373.18 M
03/09/2018 $43.4075 $1.49 M $364.85 M
04/09/2018 $42.9349 $2.66 M $361.15 M
05/09/2018 $37.8945 $2.37 M $318.94 M
06/09/2018 $36.3465 $1.35 M $306.13 M
07/09/2018 $38.153 $8.83 M $321.57 M
08/09/2018 $35.2515 $851,275 $297.32 M
09/09/2018 $37.1899 $810,315 $313.88 M
10/09/2018 $36.3887 $519,475 $307.32 M
11/09/2018 $35.7482 $839,754 $302.14 M
12/09/2018 $34.8559 $740,356 $294.78 M
13/09/2018 $37.2073 $1.30 M $314.89 M
15/09/2018 $38.3249 $13.99 M $324.59 M
16/09/2018 $38.4859 $623,471 $326.16 M
17/09/2018 $37.8005 $344,809 $320.57 M
18/09/2018 $36.2891 $973,811 $307.98 M
19/09/2018 $36.3277 $760,188 $308.49 M
20/09/2018 $36.2797 $829,412 $308.30 M
21/09/2018 $36.8961 $653,517 $313.75 M
22/09/2018 $38.7793 $1.36 M $329.97 M
23/09/2018 $38.2208 $727,667 $325.45 M
24/09/2018 $38.9758 $821,679 $332.10 M
25/09/2018 $37.7526 $744,935 $321.90 M
26/09/2018 $36.7137 $733,910 $313.24 M
27/09/2018 $37.0758 $977,855 $316.56 M
28/09/2018 $38.751 $1.02 M $331.07 M
29/09/2018 $38.7091 $1.18 M $330.97 M
30/09/2018 $39.0863 $3.44 M $334.40 M
01/10/2018 $39.2167 $2.78 M $335.71 M
02/10/2018 $38.5707 $725,730 $330.42 M
03/10/2018 $38.953 $1.34 M $333.93 M
04/10/2018 $38.3615 $700,631 $329.09 M
05/10/2018 $41.3853 $1.91 M $355.26 M
06/10/2018 $42.0308 $1.19 M $361.04 M
07/10/2018 $41.0211 $631,842 $352.61 M
08/10/2018 $40.1245 $241,677 $345.11 M
09/10/2018 $44.4039 $1.80 M $382.18 M
10/10/2018 $40.9338 $4.98 M $352.54 M
11/10/2018 $41.1312 $1.65 M $354.48 M
12/10/2018 $36.6691 $10.13 M $316.23 M
13/10/2018 $36.2846 $2.10 M $313.13 M
14/10/2018 $38.2775 $493,622 $330.54 M
15/10/2018 $37.3136 $315,560 $322.44 M
16/10/2018 $39.7011 $1.10 M $343.30 M
17/10/2018 $39.7425 $3.01 M $343.87 M
18/10/2018 $39.4175 $2.29 M $341.29 M
19/10/2018 $38.8236 $665,176 $336.39 M
20/10/2018 $38.2315 $572,946 $331.45 M
21/10/2018 $38.6825 $922,810 $335.57 M
22/10/2018 $37.9608 $774,842 $329.54 M
23/10/2018 $38.6704 $607,262 $335.91 M
24/10/2018 $49.7831 $23.54 M $432.72 M
25/10/2018 $46.5413 $16.41 M $404.81 M
26/10/2018 $43.8564 $5.13 M $381.72 M
27/10/2018 $43.7804 $2.19 M $381.30 M
28/10/2018 $42.9705 $2.24 M $374.48 M
29/10/2018 $44.0737 $5.44 M $384.35 M
30/10/2018 $40.4708 $3.80 M $353.16 M
31/10/2018 $39.9966 $2.16 M $349.25 M
01/11/2018 $39.7625 $1.93 M $347.43 M
02/11/2018 $40.5527 $1.14 M $354.55 M
03/11/2018 $41.4633 $1.29 M $362.75 M
04/11/2018 $40.3652 $1.34 M $353.39 M
05/11/2018 $40.3123 $1.65 M $353.13 M
06/11/2018 $39.9178 $1.52 M $349.89 M
07/11/2018 $41.5715 $1.85 M $364.61 M
08/11/2018 $40.8259 $1.01 M $358.34 M
09/11/2018 $39.0179 $1.26 M $342.69 M
10/11/2018 $40.2207 $1.56 M $353.44 M
11/11/2018 $40.131 $1.49 M $352.86 M
12/11/2018 $39.303 $1.24 M $345.83 M
13/11/2018 $39.7453 $1.61 M $349.93 M
14/11/2018 $39.0663 $1.08 M $344.18 M
15/11/2018 $34.9968 $1.96 M $308.52 M
16/11/2018 $34.3093 $2.61 M $302.65 M
17/11/2018 $33.0172 $2.27 M $291.46 M
18/11/2018 $32.7015 $1.95 M $288.83 M
19/11/2018 $33.3749 $1.40 M $294.98 M
20/11/2018 $26.2521 $3.07 M $232.16 M
21/11/2018 $23.7563 $2.48 M $210.23 M
22/11/2018 $26.1909 $1.55 M $231.92 M
23/11/2018 $24.2352 $1.17 M $214.73 M
24/11/2018 $23.2033 $1.53 M $205.71 M
25/11/2018 $20.2853 $1.17 M $179.95 M
26/11/2018 $21.7651 $1.39 M $193.21 M
27/11/2018 $19.7549 $1.18 M $175.48 M
28/11/2018 $20.1052 $1.03 M $178.68 M
29/11/2018 $21.7374 $1.77 M $193.30 M
30/11/2018 $21.3843479605 $1.44 M $190.30 M
01/12/2018 $19.9011542155 $1.35 M $177.22 M
02/12/2018 $20.8312054612 $1.20 M $185.61 M
03/12/2018 $20.4475725757 $939,472 $182.31 M
04/12/2018 $19.3271931678 $1.01 M $172.42 M
05/12/2018 $19.7061836736 $984,370 $175.90 M
06/12/2018 $18.8947696648 $920,794 $168.77 M
07/12/2018 $17.5894303213 $1.57 M $157.21 M
08/12/2018 $17.2742567042 $1.54 M $154.49 M
09/12/2018 $17.105580433 $844,154 $153.09 M
10/12/2018 $17.6204750305 $951,694 $157.78 M
11/12/2018 $15.5821230293 $1.02 M $139.61 M
12/12/2018 $14.676169521 $989,675 $131.57 M
13/12/2018 $14.9050945674 $794,748 $133.71 M
14/12/2018 $14.742681256 $791,613 $132.33 M
15/12/2018 $15.1364594772 $2.10 M $135.95 M
16/12/2018 $14.5137266062 $1.04 M $130.44 M
17/12/2018 $15.1648175093 $933,056 $136.37 M
18/12/2018 $16.1450601327 $940,039 $145.27 M
19/12/2018 $18.3244131041 $1.30 M $164.99 M
20/12/2018 $17.9579359421 $1.10 M $161.79 M
21/12/2018 $19.9825896328 $1.28 M $180.14 M
22/12/2018 $18.0738348875 $1.00 M $163.02 M
23/12/2018 $18.8704583533 $892,143 $170.31 M
24/12/2018 $20.836740118 $1.39 M $188.18 M
25/12/2018 $18.0436213796 $1.52 M $163.05 M
26/12/2018 $18.2392722583 $1.07 M $164.91 M
27/12/2018 $17.7592650718 $741,060 $160.67 M
28/12/2018 $16.1989024826 $1.06 M $146.65 M
29/12/2018 $20.475400272 $6.10 M $185.48 M
30/12/2018 $18.1608505587 $1.97 M $164.59 M
31/12/2018 $18.6910207876 $1.44 M $169.52 M
01/01/2019 $16.9660354245 $2.34 M $153.97 M
02/01/2019 $17.5176764564 $952,842 $159.08 M
03/01/2019 $18.439641828 $1.10 M $167.53 M
04/01/2019 $18.1966657901 $1.08 M $165.44 M
05/01/2019 $18.7163346621 $861,178 $170.26 M
06/01/2019 $18.5319197995 $894,815 $168.69 M
07/01/2019 $19.2891751569 $951,469 $175.69 M
08/01/2019 $18.8673966343 $1.17 M $171.95 M
09/01/2019 $18.6093618401 $1.62 M $169.70 M
10/01/2019 $19.0152675561 $1.16 M $173.51 M
11/01/2019 $16.8722054972 $1.60 M $154.03 M
12/01/2019 $16.951662861 $1.21 M $154.85 M
13/01/2019 $17.3284044064 $1.29 M $158.39 M
14/01/2019 $16.1728191031 $1.05 M $147.92 M
15/01/2019 $16.7816871486 $1.62 M $153.58 M
16/01/2019 $16.3983370527 $1.07 M $150.16 M
17/01/2019 $17.3706435474 $2.11 M $159.16 M
18/01/2019 $17.2167635935 $1.19 M $157.84 M
19/01/2019 $17.1919177777 $1.12 M $157.69 M
20/01/2019 $17.5955634862 $1.08 M $161.50 M
21/01/2019 $16.6527324759 $1.03 M $152.95 M
22/01/2019 $17.077588645 $995,525 $156.94 M
23/01/2019 $17.3435087009 $1.32 M $159.47 M
24/01/2019 $17.1364595628 $1.14 M $157.66 M
25/01/2019 $17.4950158053 $921,905 $161.06 M
26/01/2019 $17.16780032 $1.50 M $158.14 M
27/01/2019 $17.262070225 $924,658 $159.09 M
28/01/2019 $16.8963263787 $896,836 $155.81 M
29/01/2019 $16.3597975728 $1.50 M $150.95 M
30/01/2019 $15.9101384989 $1.37 M $146.88 M
31/01/2019 $16.3690192185 $1.48 M $151.22 M
01/02/2019 $15.622799279 $1.12 M $144.40 M
02/02/2019 $15.8902610751 $1.19 M $146.95 M
03/02/2019 $15.8095175323 $993,108 $146.30 M
04/02/2019 $16.0018581339 $1.45 M $148.17 M
05/02/2019 $15.7552926925 $1.13 M $145.97 M
06/02/2019 $15.6234888083 $1.11 M $144.82 M
07/02/2019 $15.2268566186 $2.11 M $141.23 M
08/02/2019 $15.1856952364 $1.22 M $140.93 M
09/02/2019 $16.5474538322 $1.55 M $153.66 M
10/02/2019 $16.6276813926 $1.05 M $154.49 M
11/02/2019 $16.7281909613 $1.90 M $155.52 M
12/02/2019 $16.5666110444 $1.37 M $154.12 M
13/02/2019 $16.889282041 $1.74 M $157.19 M
14/02/2019 $16.7323040202 $1.54 M $155.82 M
15/02/2019 $16.6790934348 $1.31 M $155.42 M
16/02/2019 $16.7607585994 $1.47 M $156.27 M
17/02/2019 $16.6746687084 $1.41 M $155.57 M
18/02/2019 $17.0141818637 $2.41 M $158.81 M
19/02/2019 $17.4138832994 $3.18 M $162.63 M
20/02/2019 $17.4412438026 $1.93 M $162.98 M
21/02/2019 $17.2789458065 $1.83 M $161.57 M
22/02/2019 $16.8757618454 $1.73 M $157.87 M
23/02/2019 $17.3046341926 $1.41 M $161.99 M
24/02/2019 $18.1200129899 $1.51 M $169.71 M
25/02/2019 $16.2789033811 $1.53 M $152.55 M
26/02/2019 $16.5020463035 $1.51 M $154.73 M
27/02/2019 $16.6535375973 $1.52 M $156.22 M
28/02/2019 $16.8088456783 $1.35 M $157.76 M
01/03/2019 $16.7743251814 $1.25 M $157.54 M
02/03/2019 $16.7609036352 $1.41 M $157.51 M
03/03/2019 $16.9564008324 $1.36 M $159.43 M
04/03/2019 $16.5438447961 $1.71 M $155.64 M
05/03/2019 $16.2516421732 $1.64 M $152.98 M
06/03/2019 $16.8386949797 $1.78 M $158.60 M
07/03/2019 $16.8434700242 $1.45 M $158.72 M
08/03/2019 $16.3698978095 $1.73 M $154.35 M
09/03/2019 $16.2701715789 $1.46 M $153.50 M
10/03/2019 $16.6898188657 $1.51 M $157.55 M
11/03/2019 $17.0361734118 $1.47 M $160.90 M
12/03/2019 $16.7918961835 $1.94 M $158.67 M
13/03/2019 $18.4457234555 $14.64 M $174.41 M
14/03/2019 $18.7294653085 $3.64 M $177.19 M
15/03/2019 $19.3333193486 $7.20 M $183.01 M
16/03/2019 $19.6141995479 $3.04 M $185.76 M
17/03/2019 $19.3609959507 $1.95 M $183.46 M
18/03/2019 $19.8719920525 $1.55 M $188.41 M
19/03/2019 $19.4499352775 $1.72 M $184.51 M
20/03/2019 $19.0811257104 $1.64 M $181.11 M
21/03/2019 $19.165360493 $1.76 M $182.01 M
22/03/2019 $18.6355521336 $1.71 M $177.10 M
23/03/2019 $19.0823102246 $1.82 M $181.43 M
23/03/2019 $18.7979622888 $1.69 M $178.81 M
24/03/2019 $18.8268478432 $1.61 M $179.13 M