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
$13.9008
2.72%
11:37 AM ET
Low:$12.9353
High:$14.1196
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$228,773,237
Volume 24h
$1,140,470
Volume / Market Cap
0.004985
Price Change 24h
$0.368714
2.72%
Circulating Supply
16,457,504 DCR
Historical Data of Decred
Data from October 22, 2024 to November 21, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 20, 2024 | $13.84 | $14.23 | $12.69 | $13.38 | 3.3237% |
| November 19, 2024 | $13.94 | $14.61 | $13.43 | $13.74 | 1.43472% |
| November 18, 2024 | $12.88 | $14.1 | $12.55 | $13.83 | 7.37578% |
| November 17, 2024 | $13.79 | $14.69 | $13.01 | $13.07 | 5.22117% |
| November 16, 2024 | $13.2 | $13.88 | $13.02 | $13.65 | 3.40909% |
| November 15, 2024 | $12.59 | $13.47 | $12.3 | $13.12 | 4.20969% |
| November 14, 2024 | $12.62 | $13.33 | $12.1 | $12.68 | 0.475436% |
| November 13, 2024 | $13.38 | $14.3 | $11.99 | $12.52 | 6.4275% |
| November 12, 2024 | $14.26 | $14.81 | $12.71 | $13.36 | 6.31136% |
| November 11, 2024 | $14.03 | $15.47 | $12.78 | $14.09 | 0.427655% |
| November 10, 2024 | $12.99 | $14.55 | $12.74 | $13.61 | 4.7729% |
| November 09, 2024 | $12.84 | $13 | $12.49 | $12.76 | 0.623053% |
| November 08, 2024 | $12.5 | $12.99 | $12.4 | $12.84 | 2.72% |
| November 07, 2024 | $12.73 | $13.18 | $12.25 | $12.75 | 0.157109% |
| November 06, 2024 | $11.5 | $13.06 | $11.17 | $12.63 | 9.82609% |
| November 05, 2024 | $10.85 | $11.67 | $10.78 | $11.48 | 5.80645% |
| November 04, 2024 | $11.18 | $11.5 | $10.7 | $10.92 | 2.32558% |
| November 03, 2024 | $11.58 | $11.62 | $10.73 | $11.11 | 4.05872% |
| November 02, 2024 | $11.93 | $12.03 | $11.52 | $11.61 | 2.68231% |
| November 01, 2024 | $11.96 | $12.51 | $11.7 | $11.93 | 0.250836% |
| October 31, 2024 | $12.77 | $12.84 | $11.93 | $12.01 | 5.95145% |
| October 30, 2024 | $12.69 | $13 | $12.22 | $12.8 | 0.866824% |
| October 29, 2024 | $12.29 | $13.15 | $12.01 | $12.57 | 2.27828% |
| October 28, 2024 | $12 | $12.51 | $11.7 | $12.15 | 1.25% |
| October 27, 2024 | $12.03 | $12.22 | $11.84 | $12.11 | 0.665004% |
| October 26, 2024 | $12.03 | $12.23 | $11.66 | $11.93 | 0.831255% |
| October 25, 2024 | $12.68 | $13.03 | $12.08 | $12.47 | 1.65615% |
| October 24, 2024 | $12.51 | $12.83 | $12.07 | $12.65 | 1.1191% |
| October 23, 2024 | $12.91 | $12.92 | $12.16 | $12.43 | 3.71805% |
| October 22, 2024 | $12.74 | $13.06 | $12.58 | $12.92 | 1.41287% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Decred price
$13.9008
2.72%