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
17,474,007
Market Cap
$200.56M
Overview
Technicals
Comments
Archive

DCRUSDT: Decred Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.2284
CLOSE 16.2322

Low

LOW 8.77

High

HIGH 70
DATEOPENHIGHLOWCLOSE
01/01/202515.2315.4614.2615.17
01/02/202515.1815.9415.0515.59
01/03/202515.616.6215.3116.5
01/04/202516.4916.7516.0516.39
01/05/202516.3716.6416.0416.48
01/06/202516.4816.916.1616.56
01/07/202516.5716.6614.714.77
01/08/202514.7715.1213.6514.31
01/09/202514.2814.5913.6914.05
01/10/202514.0714.4913.8714.3
01/11/202514.2714.3913.6613.76
01/12/202513.7614.4713.5514.14
01/13/202514.1614.5412.2513.24
01/14/202513.2213.8313.1513.76
01/15/202513.7714.8113.4414.76
01/16/202514.7614.8614.2514.67
01/17/202514.6815.5414.5515.31
01/18/202515.315.614.2814.56
01/19/202514.5614.8312.6912.95
01/20/202512.9613.6212.512.8
01/21/202512.813.512.2613.16
01/22/202513.1413.5912.913.06
01/23/202513.0813.112.4312.89
01/24/202512.913.312.3112.4
01/25/202512.412.8212.1812.46
01/26/202512.4613.1312.1112.17
01/27/202512.1912.3911.2612.26
01/28/202512.2612.5311.5111.64
01/29/202511.6412.4511.5212.13
01/30/202512.1412.8311.9412.55
01/31/202512.5313.1512.4112.58
02/01/202512.5812.9711.8711.95
02/02/202511.9512.2110.2110.65
02/03/202510.6611.188.7711.13
02/04/202511.1111.1810.3110.79
02/05/202510.7911.4710.611.37
02/06/202511.3511.7110.7710.96
02/07/202510.9611.4810.7611.07
02/08/202511.0912.0711.0311.97
02/09/202511.9912.5911.812.53
02/10/202512.5313.4812.2412.39
02/11/202512.3813.1812.3712.53
02/12/202512.5513.8812.513.59
02/13/202513.591413.3913.59
02/14/202513.5914.2213.4913.91
02/15/202513.9413.9613.5313.64
02/16/202513.6514.2613.5313.68
02/17/202513.6914.1513.3713.56
02/18/202513.5513.6612.9513.23
02/19/202513.2213.5713.0713.3
02/20/202513.313.7613.2413.69
02/21/202513.6914.2813.0413.25
02/22/202513.2514.0313.214.01
02/23/202514.0114.2213.413.45
02/24/202513.4613.6312.4712.48
02/25/202512.4912.6411.7412.53
02/26/202512.5312.8512.1612.62
02/27/202512.6212.6512.1212.44
02/28/202512.4412.4611.0912.13
03/01/202512.1312.2411.7312.08
03/02/202512.0913.0411.8313.01
03/03/202512.9913.0411.3511.48
03/04/202511.4911.6910.7811.52
03/05/202511.5112.111.4212.03
03/06/202512.0212.3611.7811.92
03/07/202511.9312.111.4511.66
03/08/202511.6511.8311.3411.55
03/09/202511.5511.610.4710.72
03/10/202510.6911.410.1210.4
03/11/202510.4311.159.9910.95
03/12/202510.9611.410.6411.37
03/13/202511.3611.510.8711.19
03/14/202511.1711.6611.0911.45
03/15/202511.4511.8411.4511.75
03/16/202511.7511.9411.2911.44
03/17/202511.4512.1911.3812.04
03/18/202512.0212.0511.3711.92
03/19/202511.9212.211.7812.2
03/20/202512.212.2111.8311.96
03/21/202511.9612.2111.3511.82
03/22/202511.8412.2311.8112.06
03/23/202512.0612.211.8412.15
03/24/202512.1512.7211.9212.55
03/25/202512.5212.712.0712.59
03/26/202512.612.7812.2912.44
03/27/202512.4412.7212.212.22
03/28/202512.2212.3211.2211.45
03/29/202511.4511.6310.7511.07
03/30/202511.0711.5310.9611.15
03/31/202511.1511.4110.9911.39
04/01/202511.3911.7811.2211.43
04/02/202511.4311.5310.6310.81
04/03/202510.8111.1510.5410.96
04/04/202510.9411.4710.7911.39
04/05/202511.3912.1611.2711.63
04/06/202511.631310.7411.13
04/07/202511.1311.2610.1111.08
04/08/202511.0816.3311.0412.67
04/09/202512.6713.3611.812.75
04/10/202512.7514.4412.2813.87
04/11/202513.8414.1712.5712.98
04/12/202512.9813.7312.4612.73
04/13/202512.7312.8511.8312.08
04/14/202512.1112.6811.9412.15
04/15/202512.1512.5511.9112
04/16/202512.0112.2511.2811.53
04/17/202511.5411.7610.711.17
04/18/202511.1511.8911.0711.85
04/19/202511.8512.3911.812.24
04/20/202512.2512.812.2212.74
04/21/202512.7412.9112.4612.5
04/22/202512.513.2812.3713.25
04/23/202513.2513.813.1413.72
04/24/202513.7213.8312.7613.57
04/25/202513.5914.3813.4614.25
04/26/202514.2414.5914.0814.1
04/27/202514.1114.2213.5413.78
04/28/202513.814.313.4614.02
04/29/202514.0214.2413.6313.95
04/30/202513.9514.1710.3212.66
05/01/202512.6813.5912.5912.91
05/02/202512.9113.2212.0312.78
05/03/202512.7612.9312.0512.26
05/04/202512.2612.5512.1912.32
05/05/202512.312.6912.0912.54
05/06/202512.5412.712.0612.53
05/07/202512.5113.2212.2913.09
05/08/202513.0814.1812.9114.18
05/09/202514.1814.913.9514.73
05/10/202514.7415.4914.7115.46
05/11/202515.4615.4914.7815.27
05/12/202515.2515.814.6315.14
05/13/202515.1215.3314.4615.24
05/14/202515.2315.3214.7414.91
05/15/202514.8915.031414.21
05/16/202514.2214.9914.0314.07
05/17/202514.0614.2113.8314.07
05/18/202514.0714.8414.0314.84
05/19/202514.8414.914.214.78
05/20/202514.7915.5514.715.28
05/21/202515.2815.6814.915.22
05/22/202515.2216.1515.2116.06
05/23/202516.0816.2314.7614.85
05/24/202514.8715.5914.815.31
05/25/202515.3315.513.6314.85
05/26/202514.8515.3414.7315.23
05/27/202515.2316.2814.9215.68
05/28/202515.6816.2315.1215.66
05/29/202515.6616.115.0815.15
05/30/202515.1515.8814.414.48
05/31/202514.4614.6913.8714.53
06/01/202514.5415.3514.3515.33
06/02/202515.3416.1415.3315.95
06/03/202515.9516.0815.1715.18
06/04/202515.1915.3914.6814.94
06/05/202514.9215.3414.214.5
06/06/202514.4615.2914.4314.79
06/07/202514.815.3814.7515.25
06/08/202515.2615.5515.0115.26
06/09/202515.2615.5314.915.5
06/10/202515.5115.8215.3215.73
06/11/202515.715.814.7314.96
06/12/202514.9615.2514.5614.77
06/13/202514.7615.214.0715.08
06/14/202515.0815.5814.815.21
06/15/202515.2115.4114.715.15
06/16/202515.1815.721515.04
06/17/202515.0315.4513.9614.23
06/18/202514.2414.8213.8314.51
06/19/202514.5514.6713.9914.25
06/20/202514.2514.8413.813.98
06/21/202513.9614.5613.5913.76
06/22/202513.7814.1113.0313.54
06/23/202513.5714.8213.4714.79
06/24/202514.7614.9814.2514.67
06/25/202514.6514.7714.4714.57
06/26/202514.5714.7914.114.27
06/27/202514.2414.6214.1814.62
06/28/202514.5814.8114.4514.59
06/29/202514.5514.8414.2414.77
06/30/202514.7715.0814.3114.95
07/01/202514.9515.1514.5214.75
07/02/202514.7515.8114.7115.43
07/03/202515.4315.9514.9315.64
07/04/202515.6816.0815.2615.54
07/05/202515.5316.0915.3615.6
07/06/202515.6315.9515.3215.78
07/07/202515.7915.9815.4215.72
07/08/202515.7415.9915.4815.99
07/09/202515.9916.4915.6616.34
07/10/202516.3416.9315.9616.77
07/11/202516.7717.1716.4116.63
07/12/202516.6317.2716.4316.77
07/13/202516.7717.2116.7117.1
07/14/202517.0617.6716.5716.8
07/15/202516.7716.9215.7116.46
07/16/202516.4616.5516.0116.22
07/17/202516.2216.5915.7916.53
07/18/202516.517.1216.2816.82
07/19/202516.8917.3716.4417.12
07/20/202517.1217.9317.0217.62
07/21/202517.6217.9617.317.62
07/22/202517.617.6416.7617.54
07/23/202517.5417.6916.1316.61
07/24/202516.6216.9115.5416.35
07/25/202516.3517.415.9817.17
07/26/202517.217.3616.9717.09
07/27/202517.117.6917.0317.6
07/28/202517.6317.7516.3716.51
07/29/202516.5116.815.816.08
07/30/202516.0816.515.0816.46
07/31/202516.4317.0116.1416.2
08/01/202516.216.5515.1415.9
08/02/202515.916.1915.4715.83
08/03/202515.8316.515.7216.4
08/04/202516.441716.3816.92
08/05/202516.9617.1716.3516.62
08/06/202516.6217.0616.3916.89
08/07/202516.8917.316.7317.29
08/08/202517.2817.6816.917.44
08/09/202517.4717.8917.3817.73
08/10/202517.7317.8517.0917.5
08/11/202517.5217.816.8916.89
08/12/202516.9117.9916.8417.97
08/13/202517.9718.2117.7118.05
08/14/202518.0718.1516.5517.11
08/15/202517.1217.5516.8417.18
08/16/202517.1917.5917.0817.53
08/17/202517.5417.917.3717.48
08/18/202517.4617.5216.5317.07
08/19/202517.0617.316.5316.7
08/20/202516.7117.316.6516.8
08/21/202516.8417.1316.3616.55
08/22/202516.5417.5516.1817.39
08/23/202517.4117.4816.9717.1
08/24/202517.117.3516.6216.83
08/25/202516.8317.0415.6516.02
08/26/202516.0216.7615.8516.71
08/27/202516.7116.7816.416.56
08/28/202516.5916.9516.2716.84
08/29/202516.8216.9715.815.94
08/30/202515.9416.5215.716.25
08/31/202516.2616.715.8515.85
09/01/202515.8416.2915.515.95
09/02/202515.9616.5515.8516.34
09/03/202516.3416.716.2416.55
09/04/202516.5516.6415.9616.09
09/05/202516.116.7116.0716.53
09/06/202516.5416.5916.1816.36
09/07/202516.3916.6316.316.54
09/08/202516.5217.116.3916.97
09/09/202516.9717.4316.6816.98
09/10/202516.9817.316.7316.98
09/11/202516.9817.1616.7717.04
09/12/202517.0317.2116.817.15
09/13/202517.1417.216.817.07
09/14/202517.0817.1216.5216.7
09/15/202516.7116.8516.0716.57
09/16/202516.5616.8916.3716.85
09/17/202516.8517.2516.5517.15
09/18/202517.1717.3116.9517.23
09/19/202517.2317.3116.8216.99
09/20/202516.9717.3716.8517.04
09/21/202517.0517.216.8716.94
09/22/202516.9416.9815.7416.41
09/23/202516.4416.6915.7816.45
09/24/202516.4716.7516.316.64
09/25/202516.6316.7115.8115.87
09/26/202515.8716.3315.6816.25
09/27/202516.2516.3916.0116.31
09/28/202516.2816.5415.9716.51
09/29/202516.5116.5816.0116.48
09/30/202516.5216.5716.1416.57
10/01/202516.5317.8916.4117.64
10/02/202517.6819.8217.619.39
10/03/202519.382418.4118.42
10/04/202518.4218.5517.3517.64
10/05/202517.642017.4319.07
10/06/202519.0919.0918.4418.53
10/07/202518.5218.7917.8717.98
10/08/202517.9818.3517.6418.21
10/09/202518.218.5517.6617.98
10/10/202518.0122.4112.4315.16
10/11/202515.1417.2214.5116.49
10/12/202516.521.41618.34
10/13/202518.342117.8819.36
10/14/202519.3319.4917.5418.25
10/15/202518.2519.4917.2517.87
10/16/202517.8918.5216.9717.18
10/17/202517.1817.8215.8216.76
10/18/202516.7617.0515.8516.69
10/19/202516.6918.216.2316.67
10/20/202516.6717.0915.8516.96
10/21/202516.9217.6816.1216.24
10/22/202516.2316.8115.5515.97
10/23/202515.9516.3615.8816.26
10/24/202516.2416.6516.0516.47
10/25/202516.4616.9816.0316.57
10/26/202516.5717.7116.3517.22
10/27/202517.1717.7716.616.81
10/28/202516.8117.4416.6216.77
10/29/202516.7417.0916.4816.52
10/30/202516.5316.6515.6616
10/31/202516.0216.515.7816.25
11/01/202516.2919.1716.1717.94
11/02/202517.9420.2217.418.33
11/03/202518.3231.2117.827.47
11/04/202527.477027.3935.46
11/05/202535.4648.4430.4243.87
11/06/202543.71463536.74
11/07/202536.7438.5728.4129.43
11/08/202529.4230.322.5525.63
11/09/202525.63452235.92
11/10/202535.96422930.8
11/11/202530.7535.8529.0829.7
11/12/202529.6839.9929.3334.43
11/13/202534.393729.5731.51
11/14/202531.5832.4727.0227.97
11/15/202527.9537.9927.5935.86
11/16/202535.8740.3134.5336.39
11/17/202536.383730.631.59
11/18/202531.5836.3929.6233.55
11/19/202533.5534.4330.3531.32
11/20/202531.3332.528.0228.77
11/21/202528.8229.4922.6124.05
11/22/202524.0524.8722.2622.54
11/23/202522.542822.3225.64
11/24/202525.725.8422.7123.8
11/25/202523.7724.1422.2422.75
11/26/202522.7826.1422.6825.4
11/27/202525.4826.7523.5923.9
11/28/202523.924.572323.27
11/29/202523.27262323.51
11/30/202523.5623.9322.5522.7
12/01/202522.722.917.919.03
12/02/202519.0320.618.1619.06
12/03/202519.0420.118.6319.49
12/04/202519.482419.0121.68
12/05/202521.7223.420.120.37
12/06/202520.3622.4719.1220.43
12/07/202520.3822.120.2621.93
12/08/202521.924.1820.9422.37
12/09/202522.3823.7721.822.86
12/10/202522.8523.7421.2121.21
12/11/202521.2121.5120.0720.98
12/12/202520.9821.4920.0820.78
12/13/202520.7821.220.3320.67
12/14/202520.6720.8619.119.18
12/15/202519.2119.918.1118.85
12/16/202518.8318.8917.9517.99
12/17/202517.9818.0216.2216.46
12/18/202516.4616.8115.5615.65
12/19/202515.6216.9615.5316.64
12/20/202516.6317.0916.4716.79
12/21/202516.7416.8815.6115.96
12/22/202515.9816.0914.7614.88
12/23/202514.9115.0914.2114.79
12/24/202514.7915.9914.4915.22
12/25/202515.2516.0214.9115.42
12/26/202515.4123.2615.3218.49
12/27/202518.442218.0420.27
12/28/202520.2720.7518.3219.08
12/29/202519.0820.518.819.02
12/30/202519.0219.2418.2418.73
12/31/202518.7718.8616.6316.76