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
$16.4441
1.42%
03:38 PM ET
Low:$15.9538
High:$16.6332
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$280,951,621
Volume 24h
$1,941,370
Volume / Market Cap
0.00691
Price Change 24h
$0.22993
1.42%
Circulating Supply
17,085,211 DCR
Historical Data of Decred
Data from September 24, 2025 to October 24, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 23, 2025 | $15.97 | $16.38 | $15.88 | $16.11 | 0.876644% |
| October 22, 2025 | $16.24 | $16.74 | $15.65 | $15.66 | 3.57143% |
| October 21, 2025 | $16.95 | $17.75 | $16.43 | $17.08 | 0.766962% |
| October 20, 2025 | $16.68 | $17.06 | $15.88 | $16.85 | 1.01918% |
| October 19, 2025 | $16.71 | $18.07 | $16.36 | $17.16 | 2.693% |
| October 18, 2025 | $16.77 | $17.08 | $15.88 | $16.55 | 1.31187% |
| October 17, 2025 | $17.17 | $17.87 | $15.86 | $17.01 | 0.931858% |
| October 16, 2025 | $17.86 | $18.51 | $17.06 | $17.09 | 4.31131% |
| October 15, 2025 | $18.22 | $19.42 | $17.38 | $17.44 | 4.28101% |
| October 14, 2025 | $19.35 | $19.47 | $17.58 | $18.11 | 6.40827% |
| October 13, 2025 | $18.37 | $20.05 | $18.02 | $19.6 | 6.6957% |
| October 12, 2025 | $16.51 | $21.49 | $16.05 | $18.48 | 11.9322% |
| October 11, 2025 | $15.18 | $17.26 | $13.94 | $16.35 | 7.70751% |
| October 10, 2025 | $18.03 | $22.32 | $17.88 | $18.53 | 2.77316% |
| October 09, 2025 | $18.21 | $18.24 | $17.67 | $18.16 | 0.274574% |
| October 08, 2025 | $17.98 | $18.35 | $17.66 | $18.06 | 0.444939% |
| October 07, 2025 | $18.57 | $18.78 | $17.92 | $18.34 | 1.23856% |
| October 06, 2025 | $19.05 | $19.1 | $18.39 | $18.67 | 1.99475% |
| October 05, 2025 | $17.68 | $19.73 | $17.44 | $19.01 | 7.52262% |
| October 03, 2025 | $19.36 | $23.78 | $18.51 | $18.87 | 2.53099% |
| October 02, 2025 | $17.7 | $19.91 | $17.55 | $19.14 | 8.13559% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Decred price
$16.4441
1.42%