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
$18.32
1.14%
07:19 PM ET
Low:$18.32
High:$18.32
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$323,058,296
Volume 24h
$1,069,540
Volume / Market Cap
0.003311
Price Change 24h
$0.208948
1.14%
Circulating Supply
-
Historical Data of Decred
Data from September 06, 2026 to October 06, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 06, 2026 | $18.58 | $18.59 | $18.52 | $18.53 | 0.269107% |
| October 05, 2026 | $18.38 | $18.61 | $18.28 | $18.56 | 0.979325% |
| October 05, 2026 | $18.38 | $18.45 | $18.28 | $18.45 | 0.380849% |
| October 04, 2026 | $18.34 | $18.37 | $18.17 | $18.37 | 0.163577% |
| October 04, 2026 | $18.34 | $18.34 | $18.21 | $18.25 | 0.490731% |
| October 03, 2026 | $18.1 | $19.32 | $18.08 | $18.34 | 1.32597% |
| October 03, 2026 | $18.1 | $18.39 | $18.08 | $18.39 | 1.60221% |
| October 02, 2026 | $18.14 | $18.46 | $18.05 | $18.11 | 0.16538% |
| October 02, 2026 | $18.14 | $18.22 | $18.12 | $18.17 | 0.16538% |
| October 01, 2026 | $18.4 | $18.53 | $17.97 | $18.16 | 1.30435% |
| October 01, 2026 | $18.4 | $18.53 | $18.36 | $18.48 | 0.434783% |
| September 30, 2026 | $17.95 | $18.7 | $17.95 | $18.4 | 2.50696% |
| September 30, 2026 | $17.95 | $17.95 | $17.95 | $17.95 | % |
| September 29, 2026 | $17.82 | $17.96 | $17.67 | $17.95 | 0.729517% |
| September 29, 2026 | $17.82 | $17.84 | $17.67 | $17.82 | % |
| September 28, 2026 | $18.17 | $18.73 | $17.73 | $17.82 | 1.92625% |
| September 28, 2026 | $18.17 | $18.56 | $18.17 | $18.56 | 2.1464% |
| September 27, 2026 | $18.11 | $18.45 | $18 | $18.19 | 0.441745% |
| September 27, 2026 | $18.11 | $18.37 | $18.11 | $18.3 | 1.04914% |
| September 26, 2026 | $17.81 | $18.38 | $17.58 | $18.11 | 1.68445% |
| September 26, 2026 | $17.81 | $17.81 | $17.59 | $17.69 | 0.673779% |
| September 25, 2026 | $18.36 | $18.47 | $17.75 | $17.99 | 2.01525% |
| September 25, 2026 | $18.36 | $18.36 | $18.21 | $18.22 | 0.762527% |
| September 24, 2026 | $18.28 | $18.47 | $17.96 | $18.3 | 0.109409% |
| September 24, 2026 | $18.28 | $18.39 | $18.25 | $18.25 | 0.164114% |
| September 23, 2026 | $18.99 | $19.17 | $18.23 | $18.33 | 3.47551% |
| September 23, 2026 | $18.99 | $19.05 | $18.7 | $18.74 | 1.31648% |
| September 22, 2026 | $17.81 | $19.07 | $17.75 | $18.99 | 6.62549% |
| September 22, 2026 | $17.81 | $17.94 | $17.75 | $17.94 | 0.729927% |
| September 21, 2026 | $17.31 | $17.98 | $17.16 | $17.79 | 2.77296% |
| September 21, 2026 | $17.31 | $17.36 | $17.16 | $17.31 | % |
| September 20, 2026 | $17.37 | $17.62 | $17.18 | $17.3 | 0.402994% |
| September 20, 2026 | $17.37 | $17.56 | $17.18 | $17.45 | 0.460564% |
| September 19, 2026 | $17.36 | $18.37 | $17.24 | $17.41 | 0.288018% |
| September 19, 2026 | $17.36 | $17.87 | $17.34 | $17.79 | 2.47696% |
| September 18, 2026 | $16.75 | $17.45 | $16.32 | $17.35 | 3.58209% |
| September 18, 2026 | $16.75 | $16.88 | $16.32 | $16.83 | 0.477612% |
| September 17, 2026 | $15.72 | $16.88 | $15.64 | $16.77 | 6.67939% |
| September 17, 2026 | $15.72 | $15.72 | $15.64 | $15.7 | 0.127226% |
| September 16, 2026 | $15 | $15.97 | $14.71 | $15.71 | 4.73333% |
| 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% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Decred price
$18.32
1.14%