Cryptocurrencies: 1255
Markets: 4419
USDT Markets: 924
Total Market Cap: 190.3 Bn USDT
24h Volume: 61.5 Bn USDT
BTC Dominance: 68.67%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Decred (DCR) price and metrics

      View the start of month prices and price metrics for Decred (DCR). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 0.00259478 0.002634994 0.002520514 0.0025373225018335 0.00259478 3206.756250904
      01 Nov 2019 0.001919368 0.002019364 0.001720416 0.0017114950022288 0.001919368 13823.510448998
      01 Oct 2019 0.00209318 0.002179018 0.00203031 0.0021824399953763 0.00209318 6074.76802482
      01 Sep 2019 0.002382548 0.002408306 0.002359122 0.002389914999356 0.002382548 1242.669921896
      01 Aug 2019 0.002601492 0.00264982 0.00258888 0.0026357350003272 0.002601492 1401.435445462
      01 Jul 2019 0.002760164 0.002827744 0.002724364 0.002787259996612 0.002760164 3862.343988484
      01 Jun 2019 0.003303626 0.003397718 0.003287118 0.0032963299993992 0.003303626 3228.418665866
      01 Apr 2019 0.0051107475 0.0051680575 0.00482074 0.0048484500019121 0.0051107475 8985.4819827775
      01 Feb 2019 0.0045421200338751 0.0046319424873218 0.0045087599428371 0.0045533200027421 0.0045421200338751 4103.1392211914
      01 Jan 2019 0.0045288624241948 0.0046427000779659 0.0044039499480277 0.0044316899729893 0.0045288624241948 5852.7626838684
      01 Dec 2018 0.0049332800554112 0.0050477799959481 0.0049147200770676 0.0049739674432203 0.0049332800554112 3099.3651676178
      01 Nov 2018 0.0063703650375828 0.0064457850530744 0.006266004871577 0.0063330150442198 0.0063703650375828 3949.3487176895
      01 Oct 2018 0.0058277500793338 0.0060055232606828 0.0058066567095617 0.0059305634349585 0.0058277500793338 2553.0205485026
      01 Sep 2018 0.0062094933042924 0.0062266633224984 0.0060594899890323 0.0060977867494027 0.0062094933042924 3748.1110782623
      01 Aug 2018 0.0074873900351425 0.0075102367748817 0.0072503699921072 0.0072799266005556 0.0074873900351425 3898.7099510034
      01 Jul 2018 0.010620359952251 0.010822773600618 0.010263386803369 0.010512806785603 0.010620359952251 4965.3192151388
      01 Jun 2018 0.01276705507189 0.01321176532656 0.012379320338368 0.012477000243962 0.01276705507189 6326.8039550781
      01 May 2018 0.0089261149987578 0.0094024897553027 0.0085444650612772 0.0090907351113856 0.0089261149987578 9457.0993652344
      01 Apr 2018 0.005796100012958 0.0058482349850237 0.0056975148618221 0.0057453201152384 0.005796100012958 2871.7413330078
      01 Mar 2018 0.0072578149847686 0.0073846899904311 0.0070091551169753 0.0072087498847395 0.0072578149847686 6435.1055908203
      01 Feb 2018 0.0091935698874295 0.0097381351515651 0.0091005000285804 0.0096199847757816 0.0091935698874295 12154.875488281
      01 Jan 2018 0.0080515253357589 0.0080617051571608 0.0068904901854694 0.0069679052103311 0.0080515253357589 18207.873046875
      01 Dec 2017 0.0053668699692935 0.0057045898865908 0.0051613450050354 0.0056683251168579 0.0053668699692935 30014.534179688
      01 Nov 2017 0.0040100000333041 0.0044624151196331 0.0040000001899898 0.0044105651322752 0.0040100000333041 12011.389648438
      01 Oct 2017 0.0075350350234658 0.008004984818399 0.0075005998369306 0.0079250298440456 0.0075350350234658 11098.98828125
      01 Sep 2017 0.0083420951850712 0.0086019998416305 0.0078277648426592 0.0080444701015949 0.0083420951850712 23149.279296875
      01 Aug 2017 0.010736620053649 0.011531045194715 0.0098699699155986 0.010067804716527 0.010736620053649 20682.062988281
      01 Jul 2017 0.012126859743148 0.014369999989867 0.011476479936391 0.013210104778409 0.012126859743148 38130.377929688
      01 Jun 2017 0.010433730203658 0.01098999986425 0.0094500002451241 0.0095754452049732 0.010433730203658 57794.887695312
      01 May 2017 0.010568849742413 0.011874615214765 0.0097002750262618 0.011753640137613 0.010568849742413 62149.96484375
      01 Apr 2017 0.011853404808789 0.012416675221175 0.011434275191277 0.011781204957515 0.011853404808789 23549.286376953
      01 Mar 2017 0.0016672799829394 0.0018646050011739 0.0016450199764222 0.001826669962611 0.0016672799829394 13520.51159668
      01 Feb 2017 0.0024993399856612 0.0028319349512458 0.0020050049643032 0.0022996499901637 0.0024993399856612 76806.84765625
      01 Jan 2017 0.0004913349985145 0.00051449998863973 0.0004873400030192 0.00049412500811741 0.0004913349985145 3215.2751464844
      01 Dec 2016 0.0007974200125318 0.00083430999075063 0.00079089502105489 0.00080382500891574 0.0007974200125318 4156.4149169922
      01 Nov 2016 0.00097104502492584 0.001044999982696 0.00093002000357956 0.000995590002276 0.00097104502492584 7576.7302246094
      01 Oct 2016 0.00165264995303 0.0017068900051527 0.0015739250229672 0.0015952649991959 0.00165264995303 10779.451171875
      01 Sep 2016 0.0025440299650654 0.0026383700314909 0.0024506150512025 0.0024750799639151 0.0025440299650654 9658.0794067383
      01 Aug 2016 0.0028001700993627 0.0029632949735969 0.0027542649768293 0.0029055050108582 0.0028001700993627 9147.2906494141
      01 Jul 2016 0.0029129299800843 0.0031863199546933 0.0029006500262767 0.0030721849761903 0.0029129299800843 5650.810546875
      01 Jun 2016 0.0032259249128401 0.0035487799905241 0.0028500000480562 0.002854194957763 0.0032259249128401 13921.510498047
      01 May 2016 0.0034107400570065 0.0036800000816584 0.0034107300452888 0.0035010599531233 0.0034107400570065 6826.6611328125
      01 Apr 2016 0.0046970201656222 0.0049999798648059 0.0046111098490655 0.0048346999101341 0.0046970201656222 4754.716796875
      01 Mar 2016 0.0039499998092651 0.0047499998472631 0.0029578900430351 0.004700010176748 0.0039499998092651 34619.125
      Select from cryptocurrencies
        Available exchanges