Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Decred Tether logo
DCRUSDT
Decred Tether
—
11.48 $
-0.040000 (%-0.35)
Day Low₺11.34
Day High₺11.66
Bid11.47
Ask11.49

Market Data

Spot Rate
B:11.47
A:11.49
Circulating Supply
17,474,007
Market Cap
$200.57M
Overview
Technicals
Comments
Archive

DCRUSDT: Decred Tether Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 131.363
CLOSE 131.4055

Low

LOW 39.275

High

HIGH 249.999
DATEOPENHIGHLOWCLOSE
01/01/202140.72743.79339.27541.126
01/02/202141.164940.4745.727
01/03/202145.72751.26944.648.215
01/04/202148.28948.88341.548.512
01/05/202148.32749.984447.303
01/06/202147.0985645.36654.728
01/07/202154.87159.9851.18658.1
01/08/202158.30671.065464.215
01/09/202164.00767.01558.28460.278
01/10/202160.21162.98849.57855.488
01/11/202155.66856.5154453.405
01/12/202153.15853.92147.0148.755
01/13/202148.75556.2834555.696
01/14/202155.88958.86153.50458.756
01/15/202158.84561.56352.11657.804
01/16/202157.576156.27457.025
01/17/202157.00258.24352.38556.635
01/18/202156.71457.3325455.064
01/19/202155.2055853.68356.818
01/20/202156.8156053.73657.819
01/21/202157.81857.81946.44248.701
01/22/202148.66254.07545.37752.051
01/23/202152.10353.04349.9950.501
01/24/202150.46351.86448.73249.782
01/25/202150.05659.66350.0158.227
01/26/202158.2176253.89557.48
01/27/202157.4861.45060.733
01/28/202160.7162.556.658.486
01/29/202158.39369.73856.21866.724
01/30/202166.80969.86162.444
01/31/202162.44468.8861.265.758
02/01/202166.02167.45463.83266.923
02/02/202166.93769.99565.84567.361
02/03/202167.65881.367.0180.279
02/04/202180.57488.61973.35876.706
02/05/202176.70579.6775.06777.585
02/06/202177.58594.89975.50186.545
02/07/202186.60987.78979.54681.21
02/08/202181.21110479.56198.037
02/09/202197.834101.99994.20698.111
02/10/202197.73310590.03103.605
02/11/2021104.013111.493102.22106.397
02/12/2021106.612112.8799107.861
02/13/2021107.831121.768107.113113.925
02/14/2021113.481116.997110.531114.061
02/15/2021113.481119.71100.999115.64
02/16/2021115.642135113.463133.638
02/17/2021133.638145121.844141.39
02/18/2021141.899150133.7138
02/19/2021138.292148.55129.001144.543
02/20/2021144.542165138.809149.335
02/21/2021149.713172147.621162.22
02/22/2021162.031165129.2157.64
02/23/2021157.64157.878110.63141.861
02/24/2021141.861149.691135.954144.893
02/25/2021144.287150137.794142.509
02/26/2021141.832143.865119.708126.754
02/27/2021127.538142.954126.353135.021
02/28/2021135.102141.5125.8134.67
03/01/2021134.804149.564133.846149.164
03/02/2021149.151150.256140.282144.396
03/03/2021144.043153.999142.584148.758
03/04/2021148.59154131.95143.587
03/05/2021143.509148.796137.424146.269
03/06/2021146.859154144.133152.766
03/07/2021152.765156.333148.199153.13
03/08/2021152.87156143.915151.763
03/09/2021152.303167.035149.957163.649
03/10/2021163.649174.452159169.364
03/11/2021169.365179.171165.516176.951
03/12/2021177.42177.539165170.92
03/13/2021170.92182.637164.3178.844
03/14/2021179.27184174.272177.01
03/15/2021177.01182.988165.336167.211
03/16/2021167.667169.235159.667168.56
03/17/2021169.364170.897158.865167.471
03/18/2021167.471172.75162.2165.077
03/19/2021165.077166.468158.449162.471
03/20/2021162.471168.988161.645165.695
03/21/2021165.693167.5160.001165.818
03/22/2021166.394168.399152.035153
03/23/2021153156.898147.174154.446
03/24/2021154.565165143.78147.394
03/25/2021147.392151.63142.116147.232
03/26/2021147.234157.695146.479157.279
03/27/2021156.849167.8156165.753
03/28/2021165.011168.769160.019166.672
03/29/2021166.673175162.294172.906
03/30/2021172.92181.268170.199180.383
03/31/2021181.105182.3170.284179.483
04/01/2021179.952182.54177.569181.432
04/02/2021182.172185180.509182.893
04/03/2021182.825185.88176.694176.91
04/04/2021177.293188175.502186.335
04/05/2021186.499193.458183.632193.457
04/06/2021193.457194.452185.566189.781
04/07/2021189.792189.846177.149180.866
04/08/2021181.462189.995180.167188.992
04/09/2021189.501191.9184.606191.686
04/10/2021191.226198.503190.106194.028
04/11/2021194198.18189.558196.507
04/12/2021196.938199.028189.8190.975
04/13/2021191.029203.33188.352203.158
04/14/2021203.326211.336200.111207.878
04/15/2021207.67208.993201.752207.588
04/16/2021207.931249.999203.701245.971
04/17/2021246.332249.7231.23231.34
04/18/2021231.34233.901191.001224.527
04/19/2021224.024231.538209.994216.01
04/20/2021215.233219.351189.863214.602
04/21/2021214.6216.636206.307207.386
04/22/2021207.385213.779189.634191
04/23/2021190.609193.032164.357185.557
04/24/2021185.858191.999172.812185.4
04/25/2021185.435198176.49186.78
04/26/2021186.78208.14185.47205.82
04/27/2021206.22215.09205.01213.94
04/28/2021213.93215202.86208.34
04/29/2021208.34215.9205.84207.91
04/30/2021207.89208.7195.59206.02
05/01/2021206.01210200210
05/02/2021209.95212.8203.3205
05/03/2021205209.7201.35202.89
05/04/2021202.89203.05182.33187.39
05/05/2021187.38202.14186.05197.83
05/06/2021197.83206190195.45
05/07/2021195.45209191.5202.24
05/08/2021202.24210.2200207.49
05/09/2021207.48221.68203.21218.19
05/10/2021218.2229.98200210.88
05/11/2021209.99222.07200.04219.42
05/12/2021219.85226.62193195.48
05/13/2021194.6207.87188197.05
05/14/2021197.38205.98194.36200.25
05/15/2021199.87202.55183.86184.76
05/16/2021184.74194169.03183.18
05/17/2021183.2183.79161.39169.27
05/18/2021169.76188166.68180.03
05/19/2021181.21182.36105123.68
05/20/2021124.57147.5116.12144.3
05/21/2021144.23149.35114.32128.01
05/22/2021127.84134113121.89
05/23/2021121.14125.4287.57105.67
05/24/2021105.81134.7399.45131.07
05/25/2021132.57140117.83139.74
05/26/2021138.78152131.13145.43
05/27/2021145.8154.63135.89151.01
05/28/2021151.05154136.53145.49
05/29/2021145.51154.79128138.15
05/30/2021138.35159.6133.31154.78
05/31/2021154.97174.75153.72170.87
06/01/2021170.88177.08158.24161.51
06/02/2021161.9166.09156.89158.21
06/03/2021158.21164.97151.83158.75
06/04/2021158.77158.83136.58141.9
06/05/2021142.23146.17131.18138.43
06/06/2021138.43146.34137.81145.57
06/07/2021145.68149.66130.66132.46
06/08/2021132.39133.86118.1129.69
06/09/2021129.69141.92126.43139.31
06/10/2021139.44141.84131.26136.25
06/11/2021137.19142.3135.4139.31
06/12/2021139.44140.92123.71130.86
06/13/2021130.8144.29126.17137.29
06/14/2021137.19139.19131.96138.71
06/15/2021138.69144135.26141.64
06/16/2021142.13142.13128.44131.45
06/17/2021131.53137125.03128.46
06/18/2021128.7130113.35115.58
06/19/2021115.87125114.34123.08
06/20/2021123.42127.38113.63125.14
06/21/2021125.04126.94103.2104.11
06/22/2021104.24112.9985.86101.33
06/23/2021101.511598.47111.71
06/24/2021111.44112.31102.42106.73
06/25/2021107.04114.36104.99111.78
06/26/2021112.21119.0399116.94
06/27/2021116.68124.46111.66123.48
06/28/2021123.91134.38122.76131.34
06/29/2021131.72148.8130.09147.69
06/30/2021147.47149.95134.1142.7
07/01/2021143.18144.61127.36135.03
07/02/2021135.02143.26129.22140.99
07/03/2021140.68149138148.14
07/04/2021148.1149.8136.69138.42
07/05/2021138.89141.5132137.15
07/06/2021137.14141.49134.69139.77
07/07/2021139.77141136.5136.5
07/08/2021136.6137.3118.18121.44
07/09/2021121.39134.09117.39131.51
07/10/2021131.51134.65128.74133.59
07/11/2021133.45137128.72133.56
07/12/2021133.57139125.53127.33
07/13/2021127.33128.67122123.78
07/14/2021123.79124.79113.7114.71
07/15/2021114.74116.1109.78112.83
07/16/2021113.07115.94110.06113.1
07/17/2021113.11118109.93116.58
07/18/2021115.97120111.79114.66
07/19/2021115.14115.83100.21101.81
07/20/2021101.41102.3890.98100.97
07/21/2021100.78112.5897.91111.87
07/22/2021111.9120110.89117.46
07/23/2021117.44121112.21121
07/24/2021120.55129.46119.85128.92
07/25/2021128.86131.53123.79131.23
07/26/2021131.23142.31127.22130.03
07/27/2021130.04136.39122.83136
07/28/2021136.45143.2134.17138.22
07/29/2021138.53144.6134.54142.86
07/30/2021143.29152.96128.91152.3
07/31/2021152.92158147.98155.69
08/01/2021155.72158.93148.1149.02
08/02/2021148.96150.33134.79134.86
08/03/2021134.8135.2125126.59
08/04/2021126.79136.77126.22136.17
08/05/2021136.54140.4131.19138.88
08/06/2021139.36142.27132.25141.78
08/07/2021142.17146136.63145.44
08/08/2021145.4155140.31150.79
08/09/2021150.89158.82146.77157.78
08/10/2021157.78160.17154.5159.32
08/11/2021159.77161.39155155.36
08/12/2021155.2163149.9159.29
08/13/2021159.27174.45156.98173.98
08/14/2021174.38176.53164.46171.49
08/15/2021171.91176163.9174.89
08/16/2021174.88178.36170.99174.6
08/17/2021174.95180163.11163.3
08/18/2021163.3165.17157.5159.19
08/19/2021159.26164.92153.33164.48
08/20/2021164.53175.26161.53174.61
08/21/2021174.62180169.05178.75
08/22/2021178.21180.5171.94177.26
08/23/2021177.26182172.42176.16
08/24/2021176.16177.2165.01165.07
08/25/2021165.07179.8162.04178.21
08/26/2021177.81178.95162.52175.7
08/27/2021175.5181170179.1
08/28/2021179.1179.7169.5173
08/29/2021173182.3166.7179
08/30/2021178.9179164.6167
08/31/2021166.5176.2161.9174.9
09/01/2021174.9183170.8182
09/02/2021182186.1175.6178.1
09/03/2021177.7182.7175178.2
09/04/2021178.2178.9172.2172.6
09/05/2021173176.8170.7176.5
09/06/2021176.2178.2170.2174.4
09/07/2021174.5174.9139.6148.5
09/08/2021148.7152.3140145.5
09/09/2021145.4149.8142.4145.8
09/10/2021145.8156.9139.6141.5
09/11/2021141.8146.6135.1145.1
09/12/2021145146.4141144.1
09/13/2021144.1144.7131.6134.8
09/14/2021135146.1134.3145.3
09/15/2021145.5146.2142.9144.8
09/16/2021144.7146.1138.4143.2
09/17/2021143.2152142145.3
09/18/2021145.3150.6141.9143.1
09/19/2021143143.1137.3139.2
09/20/2021139.1139.6121.5122.7
09/21/2021123.1123.1103.8106.6
09/22/2021106.6117.9105.7117.4
09/23/2021117.7125.8114.7120.3
09/24/2021120.4122.3109116.4
09/25/2021116.8118.9114115.2
09/26/2021115.4116107.4113.2
09/27/2021113116.3105.3106.9
09/28/2021106.9109.79696.2
09/29/202196.2100.895.5100.5
09/30/2021100.5107.3100105.9
10/01/2021105.9113.198.3111.4
10/02/2021111.4116.3106.9115
10/03/2021114.8120113.7118.5
10/04/2021118.5127.3115.8126.4
10/05/2021126.3127.8122.3125.4
10/06/2021125.5129.8117.6128.2
10/07/2021128.4129122.6126
10/08/2021126129.4124.2126.4
10/09/2021126.6133.4126.1132.3
10/10/2021132.6139.7130.7137.1
10/11/2021137.1141.2128.9130.5
10/12/2021130.4130.5121.2126.4
10/13/2021125.9127120124.9
10/14/2021124.9126.8122.2123.3
10/15/2021123.3125.7119.6120.9
10/16/2021121122.9117.5118
10/17/2021118119.9113.5117.1
10/18/2021116.9118.9113.4117.3
10/19/2021117124.2115.6123.2
10/20/2021123.1128.4120.5126.5
10/21/2021126.4127.9118.6123.3
10/22/2021123.3127.6121.2122.7
10/23/2021122.5132.4120.7131.4
10/24/2021131.5131.9121.1122.5
10/25/2021122.4127.1121.9125.4
10/26/2021125.5125.7114.6119.5
10/27/2021119.5122.1108.5109.4
10/28/2021109.2117.1107.8111.3
10/29/2021111.3118.8110.5117.1
10/30/2021116.9118.9113.5116.4
10/31/2021116.4116.7105.5114.6
11/01/2021114.8118.1110.1111.9
11/02/2021112114.7110.9113.3
11/03/2021113.4116.9109.1111.7
11/04/2021111.6111.9106.1107.6
11/05/2021107.6108.3102.6104.2
11/06/2021104.1107.8102.1107
11/07/2021106.7108.6105.5107.8
11/08/2021107.8109.9106.5108.5
11/09/2021108.5109105107.2
11/10/2021107.4110100102.1
11/11/2021102110101.1108.7
11/12/2021108.3116.9105.2113
11/13/2021113.1115108.9114.4
11/14/2021114.3120.1114.2119
11/15/2021119122.6112.5113.4
11/16/2021113.3113.3102.8107.4
11/17/2021107.5110.6103.5110.2
11/18/2021110.1112.3103.3107.7
11/19/2021107.4109.1103.2108.1
11/20/2021108.1111.5105.7110.9
11/21/2021110.9113.5109.1111.6
11/22/2021111.6113.6105.8107.5
11/23/2021107.3110.3103.2110
11/24/2021110.1110.3104.6107
11/25/2021106.9109.2104.5108.9
11/26/2021108.9109.590.693.5
11/27/20219410393.1102
11/28/2021101.9106.698.1105.9
11/29/2021105.9107102.8105.5
11/30/2021105.4108101.2105
12/01/2021104.3108.8104105.5
12/02/2021105.6109.3101.9105.4
12/03/2021105.4109.9101.5106.1
12/04/2021106.1106.880.689.1
12/05/202189.6102.287.695.9
12/06/202195.9104.886.396.9
12/07/202196.9102.592.694.6
12/08/202194.310189.491.4
12/09/202191.492.28080.9
12/10/202180.885.17777.8
12/11/202177.879.275.977.6
12/12/202177.582.175.876.1
12/13/202176.176.359.262.1
12/14/202162.164.459.763.5
12/15/202163.66861.466
12/16/202166696666.7
12/17/202166.967.860.962.3
12/18/202162.567.160.766.7
12/19/202166.6114.265.983.8
12/20/202183.986.667.871.7
12/21/202171.774.168.471
12/22/202170.97268.670.2
12/23/202170.279.268.476.8
12/24/202176.67974.775.3
12/25/202175.281.875.180.9
12/26/202180.88277.380
12/27/202180.384.178.979
12/28/20217979.170.972.6
12/29/202172.674.468.369.3
12/30/202169.173.368.971.9
12/31/202172.173.268.169.9