Decred (DCR) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$15.68
2.78%
01:33 PM ET
Low:$15.68
High:$15.68
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$276,099,594
Volume 24h
$2,171,560
Volume / Market Cap
0.007865
Price Change 24h
$0.435261
2.78%
Circulating Supply
-
Historical Data of Decred
Data from August 17, 2026 to September 16, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 16, 2026 | $15 | $15.01 | $14.71 | $14.8 | 1.33333% |
| September 15, 2026 | $16.78 | $16.96 | $14.95 | $14.95 | 10.9058% |
| September 15, 2026 | $16.78 | $16.78 | $16.66 | $16.71 | 0.417163% |
| September 14, 2026 | $16.34 | $17.21 | $16.26 | $16.77 | 2.63158% |
| September 14, 2026 | $16.34 | $16.42 | $16.26 | $16.28 | 0.367197% |
| September 13, 2026 | $15.98 | $16.93 | $15.98 | $16.37 | 2.44055% |
| September 13, 2026 | $15.98 | $16.05 | $15.98 | $16.05 | 0.438048% |
| September 12, 2026 | $16.02 | $16.44 | $15.42 | $15.96 | 0.374532% |
| September 12, 2026 | $16.02 | $16.04 | $15.42 | $15.88 | 0.873908% |
| September 11, 2026 | $15.61 | $16.36 | $15.45 | $16.02 | 2.62652% |
| September 11, 2026 | $15.61 | $15.69 | $15.51 | $15.51 | 0.640615% |
| September 10, 2026 | $16.57 | $16.75 | $15.6 | $15.6 | 5.85395% |
| September 10, 2026 | $16.57 | $16.65 | $16.41 | $16.41 | 0.9656% |
| September 09, 2026 | $17.24 | $17.81 | $16.52 | $16.57 | 3.88631% |
| September 09, 2026 | $17.24 | $17.81 | $17.24 | $17.34 | 0.580046% |
| September 08, 2026 | $15.8 | $18.42 | $15.39 | $17.25 | 9.17722% |
| September 08, 2026 | $15.8 | $15.82 | $15.75 | $15.81 | 0.063291% |
| September 07, 2026 | $16.47 | $16.64 | $15.77 | $15.8 | 4.068% |
| September 07, 2026 | $16.47 | $16.64 | $16.35 | $16.64 | 1.03218% |
| September 06, 2026 | $16.16 | $17.18 | $15.51 | $16.44 | 1.73267% |
| September 06, 2026 | $16.16 | $16.16 | $15.51 | $15.88 | 1.73267% |
| September 05, 2026 | $14.81 | $19.26 | $14.81 | $16.16 | 9.11546% |
| September 05, 2026 | $14.81 | $15.65 | $14.81 | $15.51 | 4.72654% |
| September 04, 2026 | $14.31 | $14.82 | $14.18 | $14.82 | 3.56394% |
| September 04, 2026 | $14.31 | $14.31 | $14.2 | $14.24 | 0.489168% |
| September 03, 2026 | $14.04 | $14.35 | $13.67 | $14.34 | 2.13675% |
| September 03, 2026 | $14.04 | $14.04 | $13.91 | $13.95 | 0.641026% |
| September 02, 2026 | $14.47 | $14.5 | $14.02 | $14.04 | 2.97167% |
| September 02, 2026 | $14.47 | $14.5 | $14.17 | $14.34 | 0.89841% |
| September 01, 2026 | $14.61 | $14.66 | $14.36 | $14.48 | 0.889802% |
| September 01, 2026 | $14.61 | $14.66 | $14.51 | $14.52 | 0.616016% |
| August 31, 2026 | $14.15 | $14.78 | $13.83 | $14.62 | 3.32155% |
| August 31, 2026 | $14.15 | $14.19 | $13.96 | $13.96 | 1.34276% |
| August 30, 2026 | $14.24 | $14.32 | $13.9 | $14.14 | 0.702247% |
| August 30, 2026 | $14.24 | $14.32 | $14.23 | $14.23 | 0.070225% |
| August 29, 2026 | $14 | $14.25 | $13.86 | $14.25 | 1.78571% |
| August 29, 2026 | $14 | $14.07 | $13.88 | $14.07 | 0.5% |
| August 28, 2026 | $13.79 | $14.04 | $13.64 | $13.94 | 1.08774% |
| August 28, 2026 | $13.79 | $13.9 | $13.76 | $13.9 | 0.797679% |
| August 27, 2026 | $13.69 | $14.03 | $13.54 | $13.83 | 1.02264% |
| August 27, 2026 | $13.69 | $13.85 | $13.67 | $13.85 | 1.16874% |
| August 26, 2026 | $13.73 | $13.81 | $13.59 | $13.68 | 0.364166% |
| August 26, 2026 | $13.73 | $13.73 | $13.62 | $13.65 | 0.582666% |
| August 25, 2026 | $13.8 | $14.07 | $13.68 | $13.73 | 0.507246% |
| August 25, 2026 | $13.8 | $13.86 | $13.8 | $13.86 | 0.434783% |
| August 24, 2026 | $14.23 | $14.34 | $13.77 | $13.84 | 2.74069% |
| August 24, 2026 | $14.23 | $14.34 | $14.18 | $14.19 | 0.281096% |
| August 23, 2026 | $14.11 | $14.24 | $13.57 | $14.22 | 0.779589% |
| August 23, 2026 | $14.11 | $14.11 | $13.85 | $14.05 | 0.42523% |
| August 22, 2026 | $12.66 | $15.21 | $12.58 | $14.11 | 11.4534% |
| August 22, 2026 | $12.66 | $12.9 | $12.58 | $12.86 | 1.57978% |
| August 21, 2026 | $12.15 | $12.66 | $12.07 | $12.66 | 4.19753% |
| August 21, 2026 | $12.15 | $12.25 | $12.15 | $12.2 | 0.411523% |
| August 20, 2026 | $11.64 | $12.21 | $11.55 | $12.14 | 4.29553% |
| August 20, 2026 | $11.64 | $11.71 | $11.55 | $11.6 | 0.343643% |
| August 19, 2026 | $10.63 | $11.75 | $9.6 | $11.53 | 8.4666% |
| August 19, 2026 | $10.63 | $11.75 | $9.6 | $9.66 | 9.12512% |
| August 18, 2026 | $12.08 | $12.12 | $10.63 | $10.63 | 12.0033% |
| August 18, 2026 | $12.08 | $12.12 | $12.07 | $12.11 | 0.248344% |
| August 17, 2026 | $12 | $12.12 | $11.93 | $12.08 | 0.666667% |
| August 17, 2026 | $12 | $12 | $11.93 | $11.97 | 0.25% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Decred price
$15.68
2.78%