Cryptocurrencies: 1257
Markets: 4421
USDT Markets: 925
Total Market Cap: 193 Bn USDT
24h Volume: 67.4 Bn USDT
BTC Dominance: 68.63%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Decred (DCR) price and metrics

      View the end of month prices and price metrics for Decred (DCR). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Decred historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 0.002388498 0.002402888 0.00236715 0.0023805325048959 0.002388498 1485.064614272
      31 Aug 2018 0.0060713233736654 0.0060893834258119 0.0059455333588024 0.0060153999365866 0.0060713233736654 2733.4109959205
      31 Aug 2017 0.0080462349578738 0.008418255019933 0.0077225798740983 0.0083750900812447 0.0080462349578738 17965.205078125
      31 Aug 2016 0.0024749350268394 0.0025940249906853 0.0024545000633225 0.0025573499733582 0.0024749350268394 6410.9161987305
      31 Jul 2019 0.00264081 0.002669466 0.00254717 0.0026334725028503 0.00264081 1999.095830326
      31 Jul 2018 0.007259286629657 0.0075016600700716 0.0071338933582107 0.0073609766550362 0.007259286629657 2940.5090484619
      31 Jul 2017 0.0100680552423 0.010897640138865 0.0093115498311818 0.0095826452597976 0.0100680552423 21198.634765625
      31 Jul 2016 0.0029013300081715 0.003374999971129 0.0025777700357139 0.002623115084134 0.0029013300081715 46172.603515625
      31 May 2019 0.003295562 0.003374594 0.003223862 0.0033471174993941 0.003295562 4049.30334375
      31 May 2018 0.012435744982213 0.012529999949038 0.012076839804649 0.012238539755344 0.012435744982213 5770.875
      31 May 2017 0.0095704453997314 0.00981719000265 0.0091550000943244 0.0092240399681032 0.0095704453997314 22430.151611328
      31 May 2016 0.0028622300596908 0.002937825047411 0.0027225000085309 0.0027666450478137 0.0028622300596908 6354.5163574219
      31 Mar 2019 0.0048402225 0.004946295 0.004799435 0.0049239299854717 0.0048402225 3483.06146764
      31 Mar 2018 0.0057385400868952 0.0058510499075055 0.0056624249555171 0.0056782450992614 0.0057385400868952 2690.5699768066
      31 Mar 2017 0.01177444960922 0.012857230380177 0.010855844710022 0.01184502011165 0.01177444960922 39507.084472656
      31 Mar 2016 0.0047107599675655 0.0051000001840293 0.0046011097729206 0.005005219951272 0.0047107599675655 7213.5444335938
      31 Dec 2018 0.0045251573901623 0.0049709649756551 0.0044790949905291 0.004845125018619 0.0045251573901623 19878.427980423
      31 Dec 2017 0.00691296486184 0.0071411048993468 0.0065043449867517 0.0066030300222337 0.00691296486184 15124.121582031
      31 Dec 2016 0.00049412500811741 0.00050228001782671 0.00048799999058247 0.00049814500380307 0.00049412500811741 8334.6904907227
      31 Oct 2019 0.001713204 0.00172573 0.001659328 0.0016619225028507 0.001713204 2856.208974104
      31 Oct 2018 0.0063311324920505 0.0063817924819887 0.0062428825767711 0.0063323575304821 0.0063311324920505 4999.3238315582
      31 Oct 2017 0.0044040749780834 0.0049646999686956 0.0042350001167506 0.0049646999686956 0.0044040749780834 14118.787109375
      31 Oct 2016 0.00099527003476396 0.0012252249871381 0.00098080496536568 0.0010936749749817 0.00099527003476396 19835.403808594
      31 Jan 2019 0.0045857899822295 0.0047142999246716 0.0045579499565065 0.004697649856098 0.0045857899822295 3820.4955368042
      31 Jan 2018 0.0096199796535075 0.0098733748309314 0.0089296149089932 0.0089478851296008 0.0096199796535075 19744.103027344
      31 Jan 2017 0.002330744988285 0.0024722199887037 0.0018350349855609 0.0020175100071356 0.002330744988285 77667.338378906
      30 Sep 2019 0.002182358 0.002259596 0.002133916 0.0021890650038283 0.002182358 2477.656020158
      30 Sep 2018 0.0058803333279987 0.0059259999543428 0.0058039232778052 0.0058124198888739 0.0058803333279987 1682.4053201228
      30 Sep 2017 0.0079600000753999 0.0083697247318923 0.0078741200268269 0.0081644849851727 0.0079600000753999 8071.595703125
      30 Sep 2016 0.001603519951459 0.0017248700023629 0.0015835499507375 0.001682325033471 0.001603519951459 8899.3659667969
      30 Jun 2019 0.002797934 0.002917454 0.002695636 0.0028545924955685 0.002797934 6576.791011938
      30 Jun 2018 0.010578099948665 0.011313326656818 0.01053154685845 0.011278613470495 0.010578099948665 4108.1789107323
      30 Jun 2017 0.013209649827331 0.013666709885001 0.012571710161865 0.013512305449694 0.013209649827331 29886.664550781
      30 Jun 2016 0.0030699799535796 0.0038303899345919 0.0030000200495124 0.00323125498835 0.0030699799535796 40371.854980469
      30 Apr 2018 0.009107590187341 0.0091467550955713 0.0086844149045646 0.0088888900354505 0.009107590187341 7445.2094726562
      30 Apr 2017 0.011724865064025 0.012636550236493 0.011271419934928 0.011877829674631 0.011724865064025 40843.853515625
      30 Apr 2016 0.0035010599531233 0.0036700000055134 0.0034050000831485 0.0034050000831485 0.0035010599531233 7082.5043945312
      30 Nov 2019 0.00253425 0.002545306 0.002421278 0.0024304850014602 0.00253425 2259.081404598
      30 Nov 2018 0.0050257673719898 0.0051663799677044 0.0049224975518882 0.0050540424417704 0.0050257673719898 4158.1490325928
      30 Nov 2017 0.0056684350129217 0.0063096801750362 0.0049878999125212 0.0050621200352907 0.0056684350129217 86247.21875
      30 Nov 2016 0.00082375499187037 0.00087804000941105 0.00078194498200901 0.0007913300069049 0.00082375499187037 17221.463989258
      29 Feb 2016 0.004749690182507 0.0052549801766872 0.0045000198297203 0.0051500098779798 0.004749690182507 14563.883789062
      28 Feb 2018 0.0072224049363285 0.0074190949089825 0.0069499597884715 0.0073255149181932 0.0072224049363285 16190.093261719
      28 Feb 2017 0.0018236250034533 0.0020028849830851 0.0018217699835077 0.0019568300340325 0.0018236250034533 8937.9961547852
      Select from cryptocurrencies
        Available exchanges