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
—
11.49 $
-0.020000 (%-0.17)
Day Low₺11.34
Day High₺11.66
Bid11.48
Ask11.49

Market Data

Spot Rate
B:11.48
A:11.49
Circulating Supply
17,473,975
Market Cap
$200.43M
Overview
Technicals
Comments
Archive

DCRUSDT: Decred Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.7739
CLOSE 16.7657

Low

LOW 8.75

High

HIGH 32.8
DATEOPENHIGHLOWCLOSE
01/01/202418.0219.551718.41
01/02/202418.3918.9517.7117.77
01/03/202417.818.1916.1716.71
01/04/202416.6917.4116.3517.27
01/05/202417.2717.5816.4616.96
01/06/202416.9217.0216.0416.44
01/07/202416.4417.5615.4615.62
01/08/202415.6116.2914.616.17
01/09/202416.1916.1915.0315.52
01/10/202415.5216.411516.06
01/11/202416.0817.0915.8216.42
01/12/202416.4417.2515.8916.2
01/13/202416.2216.415.8516.27
01/14/202416.2616.5915.9216.22
01/15/202416.1916.8915.9616.35
01/16/202416.3316.816.216.5
01/17/202416.4916.5815.9616.17
01/18/202416.1616.515.0415.18
01/19/202415.1515.6614.615.47
01/20/202415.4715.6214.9415.23
01/21/202415.2315.5315.0715.09
01/22/202415.0915.4914.1914.21
01/23/202414.2414.513.7214.18
01/24/202414.1814.5813.8314.35
01/25/202414.3314.4913.9214.14
01/26/202414.171514.0314.76
01/27/202414.732314.6318.22
01/28/202418.2219.4516.7416.96
01/29/202416.9817.516.1817.06
01/30/202417.0619.3916.2816.67
01/31/202416.717.4815.5315.79
02/01/202415.7815.9515.2115.75
02/02/202415.7516.1215.4616.03
02/03/20241616.1115.3215.42
02/04/202415.4418.1815.2416.16
02/05/202416.1616.9715.6315.81
02/06/202415.8216.0715.5115.6
02/07/202415.615.7915.3315.73
02/08/202415.7416.1715.6415.84
02/09/202415.8417.4515.8216.55
02/10/202416.5517.21616.46
02/11/202416.4616.91616.16
02/12/202416.161715.7116.56
02/13/202416.5616.8715.9216.16
02/14/202416.1316.8716.1316.61
02/15/202416.5817.7516.5417.47
02/16/202417.4719.21717.37
02/17/202417.3718.9916.4517.53
02/18/202417.5418.6517.4717.99
02/19/202418.0218.517.718.21
02/20/202418.1818.6417.5518.06
02/21/202418.118.281717.54
02/22/202417.5418.3217.1618.1
02/23/202418.0919.7717.6718.77
02/24/202418.7721.9218.320.61
02/25/202420.6121.8720.0620.8
02/26/202420.8521.1619.6621.13
02/27/202421.1323.420.9321.73
02/28/202421.7622.220.5521.24
02/29/202421.2321.9920.6921.03
03/01/202421.0622.5819.9322.55
03/02/202422.5325.4220.9224.75
03/03/202424.7526.8823.825.58
03/04/202425.5726.82424.71
03/05/202424.7525.9621.4422.71
03/06/202422.725.1722.2524.58
03/07/202424.5825.8923.8625.6
03/08/202425.5726.924.926.43
03/09/202426.4628.4426.0228.23
03/10/202428.2328.9526.6727.35
03/11/202427.3429.526.2828.8
03/12/202428.83127.9530.03
03/13/202430.0732.829.5431.09
03/14/202431.0731.9228.1829.77
03/15/202429.83026.228.11
03/16/202428.1628.6724.224.51
03/17/202424.5126.7123.326.31
03/18/202426.3126.924.7625.41
03/19/202425.4125.6521.2222.59
03/20/202422.625.0821.6224.61
03/21/202424.6125.9624.0925.46
03/22/202425.530.4924.4624.9
03/23/202424.9426.424.5825.48
03/24/202425.4726.324.725.91
03/25/202425.9127.1325.6726.94
03/26/202426.972926.7827.82
03/27/202427.7729.1226.827.15
03/28/202427.1528.3926.8527.91
03/29/202427.9529.3427.0829.01
03/30/202428.9829.6827.5627.84
03/31/202427.8129.1127.528.47
04/01/202428.4728.5725.6626.6
04/02/202426.5926.6423.4823.92
04/03/202423.9224.8422.823.06
04/04/202423.0524.3822.4723.98
04/05/202423.9823.9822.7123.31
04/06/202423.3223.9623.1823.73
04/07/202423.7829.923.7226.49
04/08/202426.4827.3525.6825.96
04/09/202425.9526.1924.7225.51
04/10/202425.5125.9524.2224.71
04/11/202424.682523.2623.4
04/12/202423.4124.3420.521.25
04/13/202421.2221.618.6318.82
04/14/202418.8120.4518.6320.45
04/15/202420.452219.0119.45
04/16/202419.4720.551920.37
04/17/202420.3920.7519.3120.09
04/18/202420.0920.8919.620.56
04/19/202420.5621.7219.2420.93
04/20/202420.9322.8720.7922.6
04/21/202422.623.0722.1222.25
04/22/202422.2523.3922.1722.93
04/23/202422.9123.9222.6323.28
04/24/202423.2824.3722.5822.88
04/25/202422.8723.1821.8322.7
04/26/202422.6922.7120.8120.89
04/27/202420.8821.2620.521.09
04/28/202421.0921.5520.3620.42
04/29/202420.42119.9120.85
04/30/202420.8521.1218.5419.46
05/01/202419.4619.7718.1719.52
05/02/202419.5421.3618.9820.55
05/03/202420.5521.720.3221.29
05/04/202421.2921.8921.1721.53
05/05/202421.5221.8720.8621.51
05/06/202421.5222.3721.2121.53
05/07/202421.521.9521.1521.19
05/08/202421.1621.5620.220.26
05/09/202420.2920.4219.2920.12
05/10/202420.1220.5918.9119.19
05/11/202419.1921.5518.8518.92
05/12/202418.9219.4418.7518.76
05/13/202418.7619.0317.8918.48
05/14/202418.4818.6817.5717.78
05/15/202417.7822.1517.7120.4
05/16/202420.3620.7319.5620.04
05/17/202420.0621.1719.6620.7
05/18/202420.721.5320.5620.86
05/19/202420.8120.8719.2319.28
05/20/202419.2821.2719.1221.25
05/21/202421.2321.8520.8621.71
05/22/202421.7221.7820.8521.21
05/23/202421.2421.6519.7420.29
05/24/202420.320.7919.6720.18
05/25/202420.1820.9920.0920.69
05/26/202420.6821.6820.421.34
05/27/202421.3421.8820.8121.25
05/28/202421.2321.2919.9720.58
05/29/202420.5821.0520.2720.3
05/30/202420.3121.1319.6820.28
05/31/202420.2821.2220.0220.75
06/01/202420.7520.92020
06/02/20242020.7219.519.52
06/03/202419.5320.0419.419.43
06/04/202419.4320.419.1220.35
06/05/202420.3521.5720.3321.07
06/06/202421.0621.9920.9421.77
06/07/202421.7721.9718.7919.6
06/08/202419.5820.5218.7718.95
06/09/202418.9619.5518.7219.34
06/10/202419.3219.4518.5218.52
06/11/202418.5218.6817.417.93
06/12/202417.9218.9217.6618.46
06/13/202418.4718.6517.7618.09
06/14/202418.0718.517.3117.68
06/15/202417.6518.3817.5718.04
06/16/202418.0418.2217.6617.93
06/17/202417.9317.9715.5215.52
06/18/202415.5215.6414.5114.98
06/19/202414.9815.5214.7114.91
06/20/202414.9116.2914.8215.47
06/21/202415.481614.9415.36
06/22/202415.3715.8514.915.3
06/23/202415.2916.9614.7614.79
06/24/202414.7915.3314.5115.17
06/25/202415.1915.7715.0815.57
06/26/202415.615.781515.18
06/27/202415.1715.9914.7715.63
06/28/202415.6416.2715.4215.46
06/29/202415.4615.7514.9314.99
06/30/202414.9915.3714.5215.32
07/01/202415.3315.6414.6914.69
07/02/202414.714.8814.0314.07
07/03/202414.0814.1513.2113.5
07/04/202413.5113.5912.4912.56
07/05/202412.5613.211.212.76
07/06/202412.7613.6212.5113.53
07/07/202413.5213.5412.512.52
07/08/202412.5313.2812.2113.14
07/09/202413.1413.5213.0413.34
07/10/202413.3413.6713.1313.41
07/11/202413.4113.711313.15
07/12/202413.1513.5512.8913.42
07/13/202413.4313.7313.4213.61
07/14/202413.6113.8213.2613.53
07/15/202413.5414.4313.3614.03
07/16/202414.0314.0913.4213.92
07/17/202413.9414.3813.8113.95
07/18/202413.9514.1312.812.97
07/19/202412.9913.4812.8513.32
07/20/202413.3213.4412.8712.97
07/21/202412.9713.5512.8313.07
07/22/202413.0813.3512.7612.76
07/23/202412.7613.0611.7812.18
07/24/202412.2112.5811.8711.9
07/25/202411.911211.4311.86
07/26/202411.8612.5511.8312.49
07/27/202412.4912.611212.31
07/28/202412.3313.4212.1512.67
07/29/202412.6512.7112.0812.29
07/30/202412.2915.8812.1112.73
07/31/202412.731312.212.63
08/01/202412.6414.1611.5512.29
08/02/202412.312.4711.4211.64
08/03/202411.6412.1510.8511.23
08/04/202411.2111.510.610.8
08/05/202410.7910.888.759.72
08/06/20249.7210.399.7110.17
08/07/202410.1410.439.719.92
08/08/20249.9210.659.7610.36
08/09/202410.3610.579.8810.15
08/10/202410.1510.359.9310.21
08/11/202410.2110.359.449.51
08/12/20249.5210.089.4510.02
08/13/202410.0110.19.659.94
08/14/20249.9410.239.729.83
08/15/20249.8310.159.489.72
08/16/20249.79.879.429.8
08/17/20249.789.999.79.94
08/18/20249.9510.439.8110.08
08/19/202410.110.469.9910.15
08/20/202410.1710.7810.1310.56
08/21/202410.5611.9910.3511.27
08/22/202411.2711.5210.9311.52
08/23/202411.4912.2211.3412.1
08/24/202412.112.2611.4611.61
08/25/202411.6311.911.311.55
08/26/202411.5713.2111.4512
08/27/202411.9813.3610.7610.95
08/28/202410.9311.6210.6611.13
08/29/202411.1311.5511.0111.06
08/30/202411.0811.2910.5511.03
08/31/202411.0511.1610.5310.64
09/01/202410.6311.4610.5510.78
09/02/202410.7711.7310.5311.41
09/03/202411.4212.5711.3211.65
09/04/202411.6512.6710.9811.39
09/05/202411.3911.5110.6611.15
09/06/202411.1511.3610.5410.97
09/07/202410.9611.710.7411.04
09/08/202411.0411.4710.9411.44
09/09/202411.431211.3511.9
09/10/202411.8712.2911.4212.03
09/11/202412.0512.1611.611.98
09/12/202411.9612.3811.9512.31
09/13/202412.3312.421212.3
09/14/202412.3112.3812.0812.33
09/15/202412.3212.4611.7811.78
09/16/202411.781211.2711.39
09/17/202411.3911.9511.2711.85
09/18/202411.8412.1511.4512.14
09/19/202412.1312.8412.0912.59
09/20/202412.6112.9112.0612.36
09/21/202412.3612.7512.2412.75
09/22/202412.7412.7711.9212.26
09/23/202412.2612.6912.0812.57
09/24/202412.5712.6212.2212.58
09/25/202412.612.812.3412.42
09/26/202412.4212.712.1112.62
09/27/202412.6312.9212.5612.9
09/28/202412.913.1712.2412.36
09/29/202412.3612.9912.312.67
09/30/202412.6512.8711.912.06
10/01/202412.0712.4211.2411.51
10/02/202411.5111.7411.1411.34
10/03/202411.3211.6711.111.29
10/04/202411.2911.8811.2611.74
10/05/202411.7411.9411.5711.79
10/06/202411.7912.2611.7212.2
10/07/202412.1712.4711.9312.02
10/08/202412.0212.511.812.28
10/09/202412.281311.6711.99
10/10/202412.0112.3311.6812
10/11/20241212.5411.9512.47
10/12/202412.4512.9312.3812.6
10/13/202412.613.0312.2112.51
10/14/202412.5313.0812.413.05
10/15/202413.0513.112.512.73
10/16/202412.7112.812.5112.73
10/17/202412.7212.8212.3612.48
10/18/202412.4612.7912.412.68
10/19/202412.6812.7212.4512.57
10/20/202412.5713.1912.4513.19
10/21/202413.1913.3212.7312.78
10/22/202412.7513.0512.712.89
10/23/202412.912.9312.4112.48
10/24/202412.4812.8412.3512.73
10/25/202412.7112.8611.8912.12
10/26/202412.1212.211.6712.03
10/27/202412.0512.2411.8512.15
10/28/202412.1512.411.8812.32
10/29/202412.3212.8112.2912.75
10/30/202412.7512.8512.6312.77
10/31/202412.7712.7811.9512.01
11/01/202412.0112.3711.811.93
11/02/202411.9311.9811.4911.58
11/03/202411.611.610.7311.15
11/04/202411.1511.3210.6510.83
11/05/202410.8311.5910.8311.49
11/06/202411.4912.8211.4812.81
11/07/202412.8112.8912.0712.53
11/08/202412.5513.1312.3912.83
11/09/202412.8313.0812.5213.01
11/10/202413.0214.3712.9813.99
11/11/202414.0214.4213.514.21
11/12/202414.2214.5113.1313.36
11/13/202413.3613.4712.3712.62
11/14/202412.6413.1212.4312.58
11/15/202412.5813.2812.4313.17
11/16/202413.1913.8513.0913.81
11/17/202413.8114.6712.7212.94
11/18/202412.9413.9812.8813.95
11/19/202413.9314.4913.4613.78
11/20/202413.813.931313.27
11/21/202413.2614.1112.9413.9
11/22/202413.914.213.4413.97
11/23/202413.9815.5313.8315.07
11/24/202415.116.8214.2815.6
11/25/202415.5916.2515.2615.76
11/26/202415.7716.6415.4716.04
11/27/202416.0417.0615.7717.04
11/28/202417.0317.0415.7916.4
11/29/202416.416.6815.7716.41
11/30/202416.4217.6216.0117.52
12/01/202417.5317.7416.4817.07
12/02/202417.0920.6416.919.5
12/03/202419.4921.7918.3321.55
12/04/202421.5522.452021.65
12/05/202421.6522.8420.6921.76
12/06/202421.7624.121.6222.17
12/07/202422.1722.8321.6521.94
12/08/202421.9325.4121.3124.59
12/09/202424.625.2717.3919.82
12/10/202419.8321.391819.71
12/11/202419.6921.918.7120.44
12/12/202420.4622.4320.2621.94
12/13/202421.9622.2720.9821.72
12/14/202421.7222.1420.5121.03
12/15/202421.0421.8820.5921.84
12/16/202421.8222.0820.5420.79
12/17/202420.7521.1219.0519.24
12/18/202419.2319.5517.0217.12
12/19/202417.1517.4815.4116.1
12/20/202416.0816.513.5516.23
12/21/202416.2317.3915.7916.25
12/22/202416.241715.6416.21
12/23/202416.2117.281517.02
12/24/202417.0218.5216.918.15
12/25/202418.1518.5717.8118.12
12/26/202418.1518.2616.5616.88
12/27/202416.8917.4715.5315.81
12/28/202415.7917.0715.6717.05
12/29/202417.0517.6216.2616.48
12/30/202416.4816.8514.9915.54
12/31/202415.5416.2515.0215.21