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
$30.0998
14.44%
10:50 AM ET
Low:$26.8551
High:$35.2031
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$520,676,910
Volume 24h
$6,616,670
Volume / Market Cap
0.012708
Price Change 24h
$5.07799
14.44%
Circulating Supply
17,298,372 DCR
Historical Data of Decred
Data from January 29, 2026 to February 28, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 27, 2026 | $31.35 | $36.54 | $31.21 | $34.95 | 11.4833% |
| February 26, 2026 | $28.59 | $32.47 | $28.19 | $32.19 | 12.5918% |
| February 25, 2026 | $27.64 | $28.69 | $26.36 | $28.65 | 3.65412% |
| February 24, 2026 | $26.24 | $27.46 | $25.74 | $27.16 | 3.5061% |
| February 23, 2026 | $24.91 | $26.33 | $24.74 | $25.8 | 3.57286% |
| February 22, 2026 | $24.22 | $28.47 | $24.19 | $26.33 | 8.71181% |
| February 21, 2026 | $23.46 | $24.54 | $23.39 | $24.08 | 2.6428% |
| February 20, 2026 | $22.78 | $23.92 | $22.58 | $23.51 | 3.20457% |
| February 19, 2026 | $22.31 | $22.61 | $21.69 | $22.32 | 0.044823% |
| February 18, 2026 | $23.14 | $23.4 | $22.21 | $22.25 | 3.84615% |
| February 17, 2026 | $23.87 | $24.02 | $22.59 | $23.21 | 2.76498% |
| February 16, 2026 | $23.52 | $23.77 | $22.6 | $23.73 | 0.892857% |
| February 15, 2026 | $24.52 | $24.94 | $23.03 | $23.51 | 4.11909% |
| February 14, 2026 | $24.7 | $25.56 | $23.73 | $24.22 | 1.94332% |
| February 12, 2026 | $22.95 | $23.25 | $21.28 | $21.71 | 5.40305% |
| February 10, 2026 | $26.11 | $27.08 | $23.73 | $24.19 | 7.3535% |
| February 09, 2026 | $24.82 | $27.93 | $24.69 | $26.15 | 5.35858% |
| February 08, 2026 | $24.41 | $26.46 | $23.05 | $24.97 | 2.29414% |
| February 07, 2026 | $22.96 | $24.71 | $22.52 | $24.65 | 7.36063% |
| February 06, 2026 | $19.94 | $25 | $18.81 | $22.38 | 12.2367% |
| February 05, 2026 | $19.88 | $20.32 | $17.07 | $19.92 | 0.201207% |
| February 04, 2026 | $19.84 | $20.61 | $19.11 | $19.76 | 0.403226% |
| February 03, 2026 | $18.97 | $20.47 | $18.18 | $20.01 | 5.48234% |
| February 02, 2026 | $19.23 | $20.67 | $18.73 | $19 | 1.19605% |
| February 01, 2026 | $18.19 | $20.81 | $17.91 | $19 | 4.453% |
| January 31, 2026 | $18.2 | $20.96 | $17.1 | $17.63 | 3.13187% |
| January 30, 2026 | $17.9 | $17.91 | $16.99 | $17.33 | 3.18436% |
| January 29, 2026 | $18.74 | $18.79 | $17.49 | $17.95 | 4.21558% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Decred price
$30.0998
14.44%