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
$19.3665
10.15%
02:30 PM ET
Low:$17.3983
High:$19.5805
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$330,144,440
Volume 24h
$6,278,540
Volume / Market Cap
0.019018
Price Change 24h
$1.78511
10.15%
Circulating Supply
17,047,222 DCR
Historical Data of Decred
Data from September 02, 2025 to October 02, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 29, 2025 | $16.48 | $16.53 | $15.99 | $16.37 | 0.667476% |
| September 28, 2025 | $16.32 | $16.33 | $15.97 | $16.21 | 0.67402% |
| September 27, 2025 | $16.28 | $16.33 | $16.03 | $16.26 | 0.12285% |
| September 26, 2025 | $15.87 | $16.33 | $15.65 | $16.2 | 2.0794% |
| September 25, 2025 | $16.64 | $16.69 | $15.82 | $15.86 | 4.6875% |
| September 24, 2025 | $16.49 | $16.72 | $16.31 | $16.64 | 0.909642% |
| September 23, 2025 | $16.42 | $16.68 | $15.65 | $16.43 | 0.060901% |
| September 22, 2025 | $16.93 | $16.98 | $15.79 | $16.33 | 3.544% |
| September 21, 2025 | $17.09 | $17.22 | $16.89 | $16.94 | 0.877706% |
| September 20, 2025 | $16.96 | $17.37 | $16.88 | $17.16 | 1.17925% |
| September 19, 2025 | $17.22 | $17.32 | $16.82 | $16.96 | 1.50987% |
| September 18, 2025 | $17.16 | $17.33 | $16.86 | $17.25 | 0.524476% |
| September 17, 2025 | $16.81 | $17.06 | $16.46 | $16.84 | 0.178465% |
| September 16, 2025 | $16.54 | $16.85 | $16.29 | $16.82 | 1.69287% |
| September 15, 2025 | $16.7 | $16.87 | $16.05 | $16.39 | 1.85629% |
| September 14, 2025 | $17.04 | $17.09 | $16.53 | $16.74 | 1.76056% |
| September 13, 2025 | $17.14 | $17.25 | $16.83 | $17.06 | 0.466744% |
| September 12, 2025 | $17.04 | $17.28 | $16.76 | $17.07 | 0.176056% |
| September 11, 2025 | $17 | $17.2 | $16.72 | $16.86 | 0.823529% |
| September 10, 2025 | $16.95 | $17.33 | $16.73 | $16.91 | 0.235988% |
| September 09, 2025 | $16.93 | $17.4 | $16.68 | $16.8 | 0.767868% |
| September 08, 2025 | $16.53 | $17.14 | $16.4 | $16.83 | 1.81488% |
| September 07, 2025 | $16.35 | $16.62 | $16.27 | $16.42 | 0.428135% |
| September 06, 2025 | $16.54 | $16.62 | $16.17 | $16.3 | 1.45103% |
| September 05, 2025 | $16.1 | $16.69 | $15.99 | $16.52 | 2.6087% |
| September 04, 2025 | $16.58 | $16.64 | $15.97 | $16.12 | 2.77443% |
| September 03, 2025 | $16.38 | $16.68 | $16.02 | $16.59 | 1.28205% |
| September 02, 2025 | $15.93 | $16.49 | $15.82 | $16.46 | 3.32706% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Decred price
$19.3665
10.15%