Decred Historical Data

DCR
Download
Date Close Price change Market cap Trading volume
May 2026 $ 15.95
-12.14%
$ 278.11 million $ 30.85 million
Apr 2026 $ 18.65
-8.54%
$ 315.74 million $ 60.78 million
Mar 2026 $ 20.39
-33.61%
$ 353.65 million $ 102.07 million
Feb 2026 $ 30.71
+67.40%
$ 531.14 million $ 155.56 million
Jan 2026 $ 18.2
+8.73%
$ 316.44 million $ 167.95 million
Dec 2025 $ 16.76
-26.17%
$ 287.8 million $ 144.36 million
Nov 2025 $ 23.35
+43.40%
$ 388.49 million $ 635.83 million
Oct 2025 $ 15.97
-2.93%
$ 278.22 million $ 138.9 million
Sep 2025 $ 16.44
+3.78%
$ 280.47 million $ 77.01 million
Aug 2025 $ 16.15
-0.67%
$ 269.14 million $ 76.15 million
Jul 2025 $ 16.44
+9.57%
$ 275.33 million $ 80.75 million
Jun 2025 $ 14.75
+1.33%
$ 253.25 million $ 84.32 million
May 2025 $ 14.56
+14.91%
$ 245.01 million $ 93.74 million
Apr 2025 $ 12.67
+11.37%
$ 212.41 million $ 91.26 million
Mar 2025 $ 11.38
-6.18%
$ 190.08 million $ 51.46 million
Feb 2025 $ 12.12
-3.69%
$ 201.88 million $ 33.78 million
Jan 2025 $ 12.55
-17.56%
$ 208.89 million $ 39.16 million
Dec 2024 $ 15.55
-11.38%
$ 251.65 million $ 100.54 million
Nov 2024 $ 17.55
+46.25%
$ 289.18 million $ 50.34 million
Oct 2024 $ 12.76
+5.70%
$ 196.86 million $ 28.26 million
Sep 2024 $ 12.07
+13.45%
$ 197.27 million $ 45.06 million
Aug 2024 $ 10.63
-15.67%
$ 173.22 million $ 69.46 million
Jul 2024 $ 12.61
-17.40%
$ 204.5 million $ 202.5 million
Jun 2024 $ 15.26
-26.24%
$ 246.56 million $ 83.28 million
May 2024 $ 20.69
+6.53%
$ 332.92 million $ 109.04 million
Apr 2024 $ 19.42
-32.06%
$ 311.2 million $ 130.5 million
Mar 2024 $ 28.59
+35.86%
$ 456.16 million $ 215.19 million
Feb 2024 $ 21.04
+33.31%
$ 334.28 million $ 128.66 million
Jan 2024 $ 15.78
-12.48%
$ 250.32 million $ 171.73 million
Dec 2023 $ 18.03
+25.44%
$ 284.74 million $ 227.61 million
Nov 2023 $ 14.38
+9.84%
$ 225.32 million $ 68.07 million
Oct 2023 $ 13.09
-4.38%
$ 204.21 million $ 35.25 million
Sep 2023 $ 13.69
+3.39%
$ 212.56 million $ 31.76 million
Aug 2023 $ 13.24
-9.98%
$ 204.49 million $ 49.24 million
Jul 2023 $ 14.71
-7.11%
$ 226.09 million $ 73.98 million
Jun 2023 $ 15.83
+0.18%
$ 230.21 million $ 123.57 million
May 2023 $ 15.8
-13.55%
$ 229.78 million $ 83.06 million
Apr 2023 $ 18.28
-10.30%
$ 265.82 million $ 122.62 million
Mar 2023 $ 20.37
-13.58%
$ 296.26 million $ 105.45 million
Feb 2023 $ 23.57
+3.39%
$ 342.75 million $ 103.04 million
Jan 2023 $ 22.8
+23.76%
$ 331.59 million $ 75.33 million
Dec 2022 $ 18.42
-10.80%
$ 267.92 million $ 81.8 million
Nov 2022 $ 20.66
-24.03%
$ 300.38 million $ 287.19 million
Oct 2022 $ 27.19
+8.60%
$ 393.4 million $ 5.48 billion
Sep 2022 $ 25.04
-11.56%
$ 360.26 million $ 281.67 million
Aug 2022 $ 28.31
+2.04%
$ 404.77 million $ 725.85 million
Jul 2022 $ 27.74
+22.86%
$ 394.61 million $ 110.68 million
Jun 2022 $ 22.58
-38.28%
$ 319.4 million $ 88.44 million
May 2022 $ 36.59
-34.92%
$ 514.54 million $ 131.63 million
Apr 2022 $ 56.29
-9.29%
$ 786.72 million $ 422.69 million
Download