Decred Historical Data

DCR Page 3
Download
Date Close Price change Market cap Trading volume
Jan 6, 2026 $ 17.58
+0.20%
$ 302.59 million $ 2.39 million
Jan 5, 2026 $ 17.55
-0.20%
$ 301.95 million $ 1.69 million
Jan 4, 2026 $ 17.58
+0.72%
$ 302.52 million $ 1.44 million
Jan 3, 2026 $ 17.46
-1.45%
$ 300.35 million $ 1.9 million
Jan 2, 2026 $ 17.72
+1.83%
$ 304.82 million $ 1.86 million
Jan 1, 2026 $ 17.4
+3.95%
$ 299.31 million $ 2.31 million
Dec 31, 2025 $ 16.76
-10.60%
$ 287.8 million $ 2.63 million
Dec 30, 2025 $ 18.77
-1.35%
$ 322.32 million $ 2.37 million
Dec 29, 2025 $ 19.24
+1.03%
$ 327.09 million $ 3.98 million
Dec 28, 2025 $ 18.99
-6.49%
$ 327.38 million $ 5.33 million
Dec 27, 2025 $ 20.25
+10.05%
$ 348.9 million $ 9 million
Dec 26, 2025 $ 18.01
+16.62%
$ 316.44 million $ 18.61 million
Dec 25, 2025 $ 15.57
+2.09%
$ 265.48 million $ 2.79 million
Dec 24, 2025 $ 15.27
-10.65%
$ 262.13 million $ 2.17 million
Dec 23, 2025 $ 17.08
+5.51%
$ 293.48 million $ 1.42 million
Dec 22, 2025 $ 15.55
-4.92%
$ 278.17 million $ 4.79 million
Dec 21, 2025 $ 16.17
-3.58%
$ 281.03 million $ 3.13 million
Dec 20, 2025 $ 16.7
-0.81%
$ 288.15 million $ 1.72 million
Dec 19, 2025 $ 16.86
+7.81%
$ 289.25 million $ 2.01 million
Dec 18, 2025 $ 15.75
-4.08%
$ 268.53 million $ 2.51 million
Dec 17, 2025 $ 16.49
-8.33%
$ 281.41 million $ 2.88 million
Dec 16, 2025 $ 18.13
-3.72%
$ 308.91 million $ 2.16 million
Dec 15, 2025 $ 18.63
-2.91%
$ 323.49 million $ 1.91 million
Dec 14, 2025 $ 19.19
-6.77%
$ 329.47 million $ 1.89 million
Dec 13, 2025 $ 20.58
-1.09%
$ 353.09 million $ 1.73 million
Dec 12, 2025 $ 20.81
-0.85%
$ 356.94 million $ 2.58 million
Dec 11, 2025 $ 20.99
-1.24%
$ 360.21 million $ 3.83 million
Dec 10, 2025 $ 21.25
-7.16%
$ 364.68 million $ 4.42 million
Dec 9, 2025 $ 22.89
+2.48%
$ 393.28 million $ 5.84 million
Dec 8, 2025 $ 22.33
+2.39%
$ 383.23 million $ 7.58 million
Dec 7, 2025 $ 21.81
+6.83%
$ 372.48 million $ 4.3 million
Dec 6, 2025 $ 20.42
+0.08%
$ 350.14 million $ 5.88 million
Dec 5, 2025 $ 20.39
-6.11%
$ 350.9 million $ 8.18 million
Dec 4, 2025 $ 21.71
+11.55%
$ 372.44 million $ 12.92 million
Dec 3, 2025 $ 19.46
+2.19%
$ 333.51 million $ 3.94 million
Dec 2, 2025 $ 19.05
+0.19%
$ 326.69 million $ 4.59 million
Dec 1, 2025 $ 19.01
-16.23%
$ 325.41 million $ 7.29 million
Nov 30, 2025 $ 22.64
-3.89%
$ 388.49 million $ 3.35 million
Nov 29, 2025 $ 23.35
+0.30%
$ 403.29 million $ 6.06 million
Nov 28, 2025 $ 23.28
-2.54%
$ 398.59 million $ 4.33 million
Nov 27, 2025 $ 23.96
-5.76%
$ 409.34 million $ 6.78 million
Nov 26, 2025 $ 24.82
+9.12%
$ 433.94 million $ 10.07 million
Nov 25, 2025 $ 22.81
-4.01%
$ 389.39 million $ 5.02 million
Nov 24, 2025 $ 23.81
-7.23%
$ 406.82 million $ 7.31 million
Nov 23, 2025 $ 26.1
+15.95%
$ 439.39 million $ 13.71 million
Nov 22, 2025 $ 23.25
-3.12%
$ 385.26 million $ 7.56 million
Nov 21, 2025 $ 23.53
-18.50%
$ 410.73 million $ 12.68 million
Nov 20, 2025 $ 30.47
-2.96%
$ 494.67 million $ 10.74 million
Nov 19, 2025 $ 31.39
-6.39%
$ 537.07 million $ 10.24 million
Nov 18, 2025 $ 34.12
+7.99%
$ 573.91 million $ 15.51 million