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
$20.4566
2.82%
02:09 AM ET
Low:$19.1463
High:$22.4111
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$351,043,462
Volume 24h
$4,372,320
Volume / Market Cap
0.012455
Price Change 24h
$0.560689
2.82%
Circulating Supply
17,160,429 DCR
Historical Data of Decred
Data from November 07, 2025 to December 07, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 06, 2025 | $20.39 | $22.41 | $19.15 | $20.76 | 1.81462% |
| December 05, 2025 | $21.69 | $23.64 | $20.13 | $20.43 | 5.80913% |
| December 03, 2025 | $19.07 | $19.83 | $18.66 | $19.4 | 1.73047% |
| December 02, 2025 | $19.03 | $20.53 | $18.24 | $18.7 | 1.7341% |
| November 30, 2025 | $23.56 | $23.9 | $22.57 | $22.93 | 2.67402% |
| November 29, 2025 | $23.29 | $25.92 | $23.04 | $23.6 | 1.33104% |
| November 28, 2025 | $23.88 | $24.44 | $23.12 | $23.64 | 1.00503% |
| November 27, 2025 | $25.38 | $26.7 | $24.04 | $24.09 | 5.08274% |
| November 26, 2025 | $22.74 | $25.77 | $22.7 | $24.95 | 9.71856% |
| November 25, 2025 | $23.78 | $24.14 | $22.25 | $22.81 | 4.07906% |
| November 24, 2025 | $25.67 | $25.8 | $22.97 | $23.82 | 7.20686% |
| November 22, 2025 | $24 | $24.78 | $22.38 | $23.21 | 3.29167% |
| November 21, 2025 | $28.79 | $29.41 | $22.96 | $23.71 | 17.645% |
| November 20, 2025 | $31.35 | $32.46 | $28.21 | $30.02 | 4.24242% |
| November 19, 2025 | $33.57 | $34.43 | $30.35 | $31.42 | 6.40453% |
| November 18, 2025 | $31.6 | $36.39 | $29.62 | $34.96 | 10.6329% |
| November 17, 2025 | $36.44 | $37.05 | $30.66 | $31.33 | 14.0231% |
| November 16, 2025 | $35.84 | $41.17 | $34.61 | $37.24 | 3.90625% |
| November 15, 2025 | $27.95 | $37.85 | $27.62 | $35.9 | 28.4436% |
| November 14, 2025 | $31.54 | $32.32 | $28.32 | $29.4 | 6.78503% |
| November 13, 2025 | $34.44 | $36.87 | $29.63 | $30.42 | 11.6725% |
| November 12, 2025 | $29.71 | $40.32 | $29.38 | $34.73 | 16.8967% |
| November 11, 2025 | $30.78 | $35.37 | $29.18 | $29.35 | 4.64587% |
| November 10, 2025 | $35.94 | $41.84 | $30.15 | $31.4 | 12.6322% |
| November 09, 2025 | $25.63 | $44.65 | $22.43 | $36.3 | 41.6309% |
| November 08, 2025 | $29.44 | $30.13 | $22.63 | $24.73 | 15.9986% |
| November 07, 2025 | $36.72 | $38.48 | $28.69 | $30.05 | 18.1645% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Decred price
$20.4566
2.82%