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
$14.4926
3.18%
10:29 PM ET
Low:$13.8875
High:$14.6473
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$243,843,893
Volume 24h
$1,802,540
Volume / Market Cap
0.007392
Price Change 24h
$0.44629
3.18%
Circulating Supply
16,825,445 DCR
Historical Data of Decred
Data from May 02, 2025 to June 01, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 31, 2025 | $14.63 | $14.75 | $13.91 | $14.46 | 1.162% |
| May 29, 2025 | $15.58 | $16.1 | $15 | $15.26 | 2.05392% |
| May 28, 2025 | $15.7 | $16.27 | $15.17 | $15.34 | 2.29299% |
| May 27, 2025 | $15.2 | $16.34 | $14.92 | $15.99 | 5.19737% |
| May 26, 2025 | $14.73 | $15.34 | $14.69 | $15.11 | 2.57977% |
| May 25, 2025 | $15.35 | $15.45 | $14.03 | $14.5 | 5.53746% |
| May 24, 2025 | $14.92 | $15.64 | $14.85 | $15.54 | 4.1555% |
| May 23, 2025 | $16.14 | $16.26 | $15.04 | $15.18 | 5.94796% |
| May 22, 2025 | $15.33 | $16.25 | $15.19 | $16.01 | 4.43575% |
| May 21, 2025 | $15.34 | $15.97 | $14.81 | $15.14 | 1.30378% |
| May 20, 2025 | $14.79 | $15.7 | $14.53 | $15.36 | 3.85396% |
| May 19, 2025 | $14.73 | $15.03 | $13.95 | $14.66 | 0.475221% |
| May 18, 2025 | $14.02 | $14.8 | $13.98 | $14.42 | 2.85307% |
| May 17, 2025 | $14.2 | $14.23 | $13.91 | $14.08 | 0.84507% |
| May 16, 2025 | $14.22 | $15.06 | $14.12 | $14.26 | 0.281294% |
| May 15, 2025 | $14.92 | $15.11 | $14.03 | $14.27 | 4.35657% |
| May 14, 2025 | $15.24 | $15.29 | $14.64 | $14.95 | 1.90289% |
| May 13, 2025 | $15.2 | $15.56 | $14.44 | $15.3 | 0.657895% |
| May 12, 2025 | $15.21 | $15.94 | $14.61 | $14.9 | 2.03813% |
| May 11, 2025 | $15.5 | $15.54 | $14.85 | $15.21 | 1.87097% |
| May 10, 2025 | $14.71 | $15.42 | $14.68 | $15.28 | 3.87492% |
| May 09, 2025 | $14.07 | $15.08 | $13.95 | $14.53 | 3.26937% |
| May 08, 2025 | $13.16 | $14.17 | $12.96 | $13.97 | 6.15501% |
| May 07, 2025 | $12.42 | $13.24 | $12.27 | $13.04 | 4.99195% |
| May 06, 2025 | $12.44 | $12.74 | $12.08 | $12.27 | 1.36656% |
| May 05, 2025 | $12.29 | $12.68 | $12.17 | $12.49 | 1.62734% |
| May 04, 2025 | $12.25 | $12.53 | $12.16 | $12.37 | 0.979592% |
| May 03, 2025 | $12.69 | $12.9 | $12.19 | $12.4 | 2.28526% |
| May 02, 2025 | $12.93 | $13.37 | $12.25 | $12.52 | 3.17092% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Decred price
$14.4926
3.18%