24 février 2019
  • Home
  • Decred (DCR) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Decred (DCR) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Decred live est de $17.96 avec un volume de $168.17M. Decred à une variation de 4.13% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • DCR
    Decred(DCR)
  • Prix
    $17.96
  • 1h%
    1.0%
  • 24h%
    4.13%
  • 7d%
    7.18%
  • Capitalisation boursière
    $168.17M
  • Le volume
    $1.39M
  • Approvisionnement disponible
    9.37M DCR
  • Rang
    33

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
22/02/2018 $72.5409 $891,219 $493.88M
23/02/2018 $74.8298 $754,542 $509.93M
24/02/2018 $71.2336 $743,974 $485.85M
25/02/2018 $71.2404 $2.90M $486.34M
26/02/2018 $75.2831 $930,658 $514.40M
27/02/2018 $78.9737 $735,797 $540.16M
28/02/2018 $75.4694 $2.47M $516.67M
01/03/2018 $79.4518 $1.27M $544.41M
02/03/2018 $80.1045 $1.52M $549.40M
03/03/2018 $80.2719 $1.13M $551.03M
04/03/2018 $80.0472 $1.20M $549.98M
05/03/2018 $82.7355 $1.44M $568.98M
06/03/2018 $72.3602 $896,432 $498.10M
07/03/2018 $66.3565 $1.66M $457.18M
08/03/2018 $58.6485 $990,884 $404.45M
09/03/2018 $61.1684 $1.06M $422.19M
10/03/2018 $60.4878 $610,988 $417.90M
11/03/2018 $63.2043 $763,090 $437.06M
12/03/2018 $59.7379 $552,399 $413.55M
13/03/2018 $59.6656 $459,530 $413.46M
14/03/2018 $52.4973 $557,919 $364.07M
15/03/2018 $54.4546 $1.95M $378.00M
16/03/2018 $55.6589 $632,240 $386.72M
17/03/2018 $48.3083 $430,496 $335.94M
18/03/2018 $50.3263 $698,306 $350.29M
19/03/2018 $52.7905 $506,630 $367.76M
20/03/2018 $52.7576 $475,540 $367.86M
21/03/2018 $51.4788 $452,881 $359.27M
22/03/2018 $51.0377 $425,818 $356.52M
23/03/2018 $52.5387 $576,701 $367.31M
24/03/2018 $51.3514 $482,328 $359.33M
25/03/2018 $50.421 $420,594 $353.13M
26/03/2018 $48.8885 $626,720 $342.71M
27/03/2018 $46.6003 $294,372 $326.97M
28/03/2018 $47.0263 $399,127 $330.23M
29/03/2018 $41.1516 $776,090 $289.21M
30/03/2018 $38.6171 $536,376 $271.66M
31/03/2018 $39.6515 $285,177 $279.20M
01/04/2018 $39.1557 $308,832 $275.92M
02/04/2018 $41.7067 $847,471 $294.16M
03/04/2018 $46.5202 $694,061 $328.42M
04/04/2018 $41.8623 $539,619 $295.80M
05/04/2018 $43.4455 $500,201 $307.28M
06/04/2018 $43.7177 $585,192 $309.42M
07/04/2018 $49.4564 $1.21M $350.36M
08/04/2018 $49.6623 $497,706 $352.17M
09/04/2018 $47.9498 $7.37M $340.31M
10/04/2018 $50.5467 $18.20M $359.02M
11/04/2018 $51.9664 $19.44M $369.47M
12/04/2018 $60.7223 $22.54M $432.06M
13/04/2018 $57.8044 $20.47M $411.69M
14/04/2018 $59.978 $18.83M $427.55M
15/04/2018 $64.3159 $13.75M $458.86M
16/04/2018 $61.6879 $10.20M $440.44M
17/04/2018 $60.9155 $12.58M $435.29M
18/04/2018 $61.8243 $12.29M $441.78M
19/04/2018 $62.8991 $13.06M $449.46M
20/04/2018 $66.0145 $14.15M $471.72M
21/04/2018 $65.8774 $14.33M $470.74M
22/04/2018 $64.6438 $13.51M $461.93M
23/04/2018 $65.7622 $10.62M $469.92M
24/04/2018 $74.7632 $6.07M $534.24M
25/04/2018 $80.2757 $27.61M $573.63M
26/04/2018 $83.4432 $5.41M $596.26M
27/04/2018 $83.7125 $4.33M $598.19M
28/04/2018 $87.0111 $5.10M $621.76M
29/04/2018 $83.6308 $2.63M $597.60M
30/04/2018 $82.8973 $4.39M $592.36M
01/05/2018 $81.321 $3.18M $581.10M
02/05/2018 $82.2624 $2.28M $587.83M
03/05/2018 $83.4546 $3.64M $596.35M
04/05/2018 $92.5857 $61.62M $661.59M
05/05/2018 $89.3366 $6.59M $638.38M
06/05/2018 $85.5513 $5.45M $611.33M
07/05/2018 $87.0945 $7.88M $622.35M
08/05/2018 $85.9838 $4.13M $614.42M
09/05/2018 $85.5175 $6.19M $611.09M
10/05/2018 $88.4049 $4.95M $631.72M
11/05/2018 $86.707 $14.41M $619.59M
12/05/2018 $84.7822 $6.98M $605.83M
13/05/2018 $91.4941 $7.07M $653.79M
14/05/2018 $101.993 $8.96M $728.82M
15/05/2018 $96.5663 $9.27M $690.04M
16/05/2018 $92.7229 $9.77M $662.57M
17/05/2018 $94.9828 $9.75M $678.72M
18/05/2018 $105.563 $12.27M $754.33M
19/05/2018 $108.895 $11.83M $778.14M
20/05/2018 $111.239 $13.34M $794.89M
21/05/2018 $118.539 $11.80M $847.05M
22/05/2018 $109.887 $5.21M $785.22M
23/05/2018 $103.517 $10.19M $739.71M
24/05/2018 $103.262 $7.20M $737.88M
25/05/2018 $100.004 $5.05M $714.60M
26/05/2018 $92.1684 $4.13M $658.61M
27/05/2018 $93.0649 $5.03M $665.02M
28/05/2018 $89.4266 $3.84M $639.02M
29/05/2018 $91.5523 $6.33M $654.21M
30/05/2018 $89.7157 $3.52M $641.09M
31/05/2018 $93.4092 $3.22M $667.48M
01/06/2018 $97.4734 $2.50M $696.52M
02/06/2018 $102.773 $3.23M $734.39M
03/06/2018 $99.1009 $4.22M $708.15M
04/06/2018 $99.9582 $4.18M $714.28M
05/06/2018 $101.6 $3.12M $726.01M
06/06/2018 $100.75 $3.19M $719.93M
07/06/2018 $106.747 $4.41M $762.79M
08/06/2018 $108.808 $5.60M $777.51M
09/06/2018 $104.579 $5.40M $747.29M
10/06/2018 $92.8443 $5.17M $663.44M
11/06/2018 $94.5659 $4.27M $675.74M
12/06/2018 $86.0953 $4.16M $615.21M
13/06/2018 $85.5748 $6.26M $611.50M
14/06/2018 $98.5516 $9.73M $704.22M
15/06/2018 $90.8653 $12.89M $649.30M
16/06/2018 $90.2835 $5.49M $645.14M
17/06/2018 $91.4185 $8.01M $653.25M
18/06/2018 $93.8136 $6.32M $670.37M
19/06/2018 $92.8104 $7.22M $663.20M
20/06/2018 $91.6113 $9.46M $654.63M
21/06/2018 $90.7366 $10.20M $648.38M
22/06/2018 $78.3248 $12.93M $559.69M
23/06/2018 $74.5252 $8.99M $532.54M
24/06/2018 $73.5425 $8.92M $525.52M
25/06/2018 $74.2962 $8.48M $530.90M
26/06/2018 $72.3217 $8.55M $516.79M
27/06/2018 $70.0606 $9.13M $500.64M
28/06/2018 $60.8839 $5.62M $435.06M
29/06/2018 $71.7092 $3.85M $512.42M
30/06/2018 $67.1056 $2.55M $479.52M
01/07/2018 $68.6846 $3.83M $490.80M
02/07/2018 $70.7192 $2.77M $505.34M
03/07/2018 $69.6319 $2.80M $497.57M
04/07/2018 $68.9979 $3.20M $493.04M
05/07/2018 $65.7824 $8.03M $502.05M
06/07/2018 $67.4004 $4.58M $514.80M
07/07/2018 $65.7786 $2.63M $502.82M
08/07/2018 $62.9177 $2.26M $481.29M
09/07/2018 $62.6308 $2.78M $479.49M
10/07/2018 $58.8945 $2.85M $451.23M
11/07/2018 $59.6291 $2.31M $457.21M
12/07/2018 $56.0822 $2.71M $430.35M
13/07/2018 $57.209 $10.81M $439.35M
14/07/2018 $57.4722 $5.93M $465.57M
15/07/2018 $63.3368 $3.17M $513.08M
16/07/2018 $70.3783 $3.89M $570.12M
17/07/2018 $76.8798 $5.50M $622.78M
18/07/2018 $71.425 $4.05M $578.60M
19/07/2018 $72.9175 $3.34M $590.69M
20/07/2018 $72.349 $3.10M $586.08M
21/07/2018 $72.5106 $2.56M $587.39M
22/07/2018 $70.0117 $2.26M $570.66M
23/07/2018 $67.9047 $3.13M $553.49M
24/07/2018 $66.7099 $5.77M $543.75M
25/07/2018 $67.0277 $2.92M $546.34M
26/07/2018 $64.2052 $3.37M $523.33M
27/07/2018 $63.8115 $3.75M $520.12M
28/07/2018 $64.7231 $2.38M $527.55M
29/07/2018 $63.943 $2.70M $521.20M
30/07/2018 $60.1665 $2.82M $490.41M
31/07/2018 $56.4103 $2.56M $459.80M
01/08/2018 $57.0425 $2.49M $464.95M
02/08/2018 $53.6702 $2.21M $437.46M
04/08/2018 $55.3323 $2.41M $451.01M
05/08/2018 $50.4255 $1.92M $411.02M
06/08/2018 $50.2536 $1.43M $409.61M
07/08/2018 $50.0356 $1.34M $407.84M
08/08/2018 $45.7469 $1.54M $372.88M
09/08/2018 $44.5808 $2.00M $363.38M
10/08/2018 $46.9597 $1.73M $387.87M
11/08/2018 $42.1527 $1.16M $348.43M
12/08/2018 $42.5228 $1.34M $351.70M
13/08/2018 $41.2105 $971,770 $341.08M
14/08/2018 $38.4672 $1.34M $318.62M
15/08/2018 $39.8749 $2.55M $330.52M
16/08/2018 $36.9789 $1.74M $306.73M
17/08/2018 $38.0493 $1.09M $315.81M
18/08/2018 $41.8588 $1.56M $347.70M
19/08/2018 $38.8236 $1.61M $322.73M
20/08/2018 $40.6113 $983,487 $337.81M
21/08/2018 $36.6184 $1.80M $304.82M
22/08/2018 $37.7829 $2.80M $314.72M
23/08/2018 $36.548 $1.74M $304.65M
24/08/2018 $37.2865 $7.99M $311.04M
25/08/2018 $40.9509 $7.52M $341.85M
26/08/2018 $39.4013 $7.27M $329.12M
27/08/2018 $38.3975 $6.47M $320.97M
28/08/2018 $40.304 $2.99M $337.15M
29/08/2018 $41.215 $1.69M $345.00M
30/08/2018 $42.0106 $1.53M $351.92M
31/08/2018 $42.2607 $3.46M $354.26M
01/09/2018 $42.8801 $977,137 $359.71M
02/09/2018 $44.7082 $2.68M $375.30M
03/09/2018 $44.2483 $1.85M $371.68M
04/09/2018 $42.7892 $1.48M $359.68M
05/09/2018 $43.2051 $2.66M $363.44M
06/09/2018 $35.0674 $2.25M $295.16M
07/09/2018 $37.3949 $1.34M $314.98M
08/09/2018 $38.2649 $8.90M $322.53M
09/09/2018 $35.552 $818,661 $299.86M
10/09/2018 $37.1294 $775,126 $313.38M
11/09/2018 $36.5567 $534,837 $308.76M
12/09/2018 $35.5238 $827,282 $300.25M
13/09/2018 $34.7902 $759,323 $294.24M
14/09/2018 $37.1047 $1.26M $314.04M
15/09/2018 $38.7843 $14.27M $328.49M
16/09/2018 $38.3153 $512,879 $324.74M
17/09/2018 $37.632 $361,105 $319.16M
18/09/2018 $35.7614 $1.03M $303.51M
19/09/2018 $36.3584 $714,480 $308.77M
20/09/2018 $36.3038 $815,064 $308.51M
21/09/2018 $36.5922 $759,151 $311.18M
22/09/2018 $38.5905 $1.33M $328.38M
23/09/2018 $37.6787 $688,047 $320.85M
24/09/2018 $38.9252 $731,095 $331.69M
25/09/2018 $36.872 $882,239 $314.40M
26/09/2018 $36.4338 $581,631 $310.87M
27/09/2018 $37.4118 $1.01M $319.44M
28/09/2018 $38.8276 $995,252 $331.75M
29/09/2018 $38.1358 $1.16M $326.08M
30/09/2018 $38.6096 $3.38M $330.34M
01/10/2018 $39.3344 $2.78M $336.73M
02/10/2018 $38.3208 $758,014 $328.29M
03/10/2018 $38.9999 $1.39M $334.35M
04/10/2018 $38.9425 $687,104 $334.08M
05/10/2018 $42.1115 $2.12M $361.50M
06/10/2018 $41.9136 $894,372 $360.05M
07/10/2018 $41.0087 $628,934 $352.51M
08/10/2018 $40.5677 $293,679 $348.94M
09/10/2018 $44.6306 $2.00M $384.15M
10/10/2018 $40.8106 $4.77M $351.50M
11/10/2018 $38.5235 $1.63M $332.03M
12/10/2018 $36.7473 $10.07M $316.92M
13/10/2018 $36.7128 $2.11M $316.84M
14/10/2018 $37.9176 $440,259 $327.45M
15/10/2018 $37.4204 $324,904 $323.38M
16/10/2018 $39.7408 $1.12M $343.65M
17/10/2018 $39.7007 $3.04M $343.52M
18/10/2018 $39.1757 $2.27M $339.21M
19/10/2018 $38.5143 $654,079 $333.72M
20/10/2018 $38.3565 $552,913 $332.55M
21/10/2018 $38.7385 $982,070 $336.08M
22/10/2018 $38.1314 $708,953 $331.03M
23/10/2018 $38.9222 $851,054 $338.11M
24/10/2018 $49.3296 $22.76M $428.80M
25/10/2018 $45.6753 $16.18M $397.30M
26/10/2018 $43.9845 $5.03M $382.85M
27/10/2018 $43.4282 $2.10M $378.25M
28/10/2018 $42.5436 $2.37M $370.78M
29/10/2018 $43.945 $5.36M $383.25M
30/10/2018 $40.7487 $3.84M $355.60M
31/10/2018 $39.989 $2.03M $349.20M
01/11/2018 $39.7064 $1.87M $346.95M
02/11/2018 $40.4655 $1.25M $353.80M
03/11/2018 $41.3255 $1.34M $361.56M
04/11/2018 $40.0392 $1.27M $350.55M
05/11/2018 $40.2383 $1.63M $352.50M
06/11/2018 $39.8893 $1.60M $349.66M
07/11/2018 $41.437 $1.84M $363.45M
08/11/2018 $40.6038 $957,717 $356.41M
09/11/2018 $39.4085 $1.31M $346.13M
10/11/2018 $40.0856 $1.57M $352.26M
11/11/2018 $40.0382 $1.39M $352.06M
12/11/2018 $39.3176 $1.26M $345.98M
13/11/2018 $39.4945 $1.62M $347.74M
14/11/2018 $39.1738 $1.04M $345.14M
15/11/2018 $34.4653 $1.96M $303.84M
16/11/2018 $34.2715 $2.64M $302.34M
17/11/2018 $32.6168 $2.28M $287.93M
18/11/2018 $32.7732 $1.94M $289.48M
19/11/2018 $32.5802 $1.39M $287.97M
20/11/2018 $26.7215 $3.19M $236.32M
21/11/2018 $24.0401 $2.49M $212.75M
22/11/2018 $26.1843 $1.53M $231.87M
23/11/2018 $23.5037 $1.10M $208.26M
24/11/2018 $23.3256 $1.55M $206.81M
25/11/2018 $19.8492 $1.19M $176.10M
26/11/2018 $20.9504 $1.35M $185.98M
27/11/2018 $19.4484 $1.11M $172.76M
28/11/2018 $20.299 $1.07M $180.41M
29/11/2018 $21.1858 $1.76M $188.41M
30/11/2018 $21.5275127297 $1.39M $191.58M
01/12/2018 $19.8056402304 $1.39M $176.38M
02/12/2018 $21.4518022805 $1.18M $191.15M
03/12/2018 $19.9921398649 $922,902 $178.25M
04/12/2018 $19.495418283 $997,663 $173.93M
05/12/2018 $19.4704249695 $997,640 $173.81M
06/12/2018 $18.7771959857 $884,515 $167.72M
07/12/2018 $16.8256981691 $1.65M $150.39M
08/12/2018 $17.3615439051 $1.43M $155.27M
09/12/2018 $17.2194588189 $835,754 $154.11M
10/12/2018 $17.5167522789 $949,330 $156.86M
11/12/2018 $15.5048095021 $1.04M $138.92M
12/12/2018 $14.5816260877 $979,182 $130.73M
13/12/2018 $14.7103585449 $821,318 $131.97M
14/12/2018 $15.0437073108 $870,304 $135.03M
15/12/2018 $15.0516113864 $2.07M $135.19M
16/12/2018 $14.8027108519 $1.07M $133.04M
17/12/2018 $15.0108449403 $918,007 $134.99M
18/12/2018 $16.433497478 $943,171 $147.87M
19/12/2018 $18.7477446661 $1.35M $168.81M
20/12/2018 $17.9200741286 $1.07M $161.46M
21/12/2018 $19.4657028867 $1.23M $175.48M
22/12/2018 $18.3003263581 $1.01M $165.07M
23/12/2018 $18.8593105288 $897,544 $170.22M
24/12/2018 $21.0971577319 $1.49M $190.54M
25/12/2018 $17.8340891269 $1.50M $161.16M
26/12/2018 $18.2034190832 $975,856 $164.59M
27/12/2018 $17.8779547247 $766,599 $161.75M
28/12/2018 $16.30558301 $1.07M $147.62M
29/12/2018 $20.4152653984 $6.13M $184.94M
30/12/2018 $18.2475543662 $1.90M $165.39M
31/12/2018 $18.4848527277 $1.43M $167.66M
01/01/2019 $16.8582746127 $2.34M $153.00M
02/01/2019 $17.7124740233 $953,308 $160.86M
03/01/2019 $18.4018058479 $1.08M $167.20M
04/01/2019 $18.0472082203 $1.08M $164.08M
05/01/2019 $18.6739197238 $857,960 $169.89M
06/01/2019 $18.5303271963 $922,497 $168.69M
07/01/2019 $19.3350294083 $919,402 $176.11M
08/01/2019 $18.7120774782 $1.20M $170.54M
09/01/2019 $18.6114080973 $1.59M $169.73M
10/01/2019 $19.052595369 $1.16M $173.86M
11/01/2019 $16.7423135766 $1.63M $152.85M
12/01/2019 $16.8445660899 $1.26M $153.88M
13/01/2019 $17.3396326088 $1.20M $158.50M
14/01/2019 $15.7498859989 $1.49M $144.06M
15/01/2019 $16.7195645716 $1.15M $153.02M
16/01/2019 $16.44523079 $1.10M $150.59M
17/01/2019 $17.0090788981 $2.11M $155.85M
18/01/2019 $17.2580900163 $1.13M $158.23M
19/01/2019 $17.2276202176 $1.11M $158.03M
20/01/2019 $17.6162255924 $1.12M $161.70M
21/01/2019 $16.6642831426 $997,333 $153.06M
22/01/2019 $16.981362256 $1.01M $156.06M
23/01/2019 $17.4070640562 $1.32M $160.06M
24/01/2019 $17.0570944881 $1.14M $156.94M
25/01/2019 $17.6028807756 $954,143 $162.05M
26/01/2019 $17.1706782371 $1.48M $158.17M
27/01/2019 $17.4106267287 $916,368 $160.47M
28/01/2019 $16.7425962634 $907,342 $154.40M
29/01/2019 $16.2510215913 $1.48M $149.95M
30/01/2019 $15.9245641377 $1.38M $147.02M
31/01/2019 $16.3795888711 $1.50M $151.32M
01/02/2019 $15.6215279961 $1.11M $144.39M
02/02/2019 $15.9499837264 $1.19M $147.51M
03/02/2019 $15.7136310568 $983,846 $145.42M
04/02/2019 $15.994711306 $1.46M $148.11M
05/02/2019 $15.8024125849 $1.12M $146.41M
06/02/2019 $15.6273151968 $1.12M $144.86M
07/02/2019 $15.0676227985 $2.12M $139.76M
08/02/2019 $15.1957712772 $1.20M $141.03M
09/02/2019 $16.5173470471 $1.57M $153.39M
10/02/2019 $16.6000127034 $1.03M $154.24M
11/02/2019 $16.7907096562 $1.92M $156.11M
12/02/2019 $16.6740471553 $1.49M $155.12M
13/02/2019 $16.8037053355 $1.64M $156.40M
14/02/2019 $16.7563127152 $1.52M $156.05M
15/02/2019 $16.7282771432 $1.31M $155.89M
16/02/2019 $16.7734121754 $1.47M $156.40M
17/02/2019 $16.7030711589 $1.52M $155.84M
18/02/2019 $17.1386723016 $2.34M $159.98M
19/02/2019 $17.4343814305 $3.22M $162.83M
20/02/2019 $17.4300760227 $1.89M $162.88M
21/02/2019 $17.246585905 $1.81M $161.27M
22/02/2019 $16.9057581899 $1.74M $158.16M
22/02/2019 $17.1840271813 $1.45M $160.84M
23/02/2019 $17.3941223137 $1.13M $162.88M

Inscrivez vous