Decred DCR
$18.19-0.02 (-0.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.16 | -1.72% | $18.48 | $18.54 | $18.14 | 1.69M |
| 2026-09-30 | $18.48 | +2.36% | $18.05 | $18.69 | $18.04 | 1.45M |
| 2026-09-29 | $18.05 | +1.18% | $17.84 | $18.45 | $17.78 | 1.24M |
| 2026-09-28 | $17.84 | -3.94% | $18.57 | $18.76 | $17.65 | 1.87M |
| 2026-09-27 | $18.57 | +1.57% | $18.28 | $18.57 | $17.99 | 1.43M |
| 2026-09-26 | $18.28 | +3.21% | $17.71 | $18.38 | $17.57 | 1.44M |
| 2026-09-25 | $17.71 | -2.78% | $18.22 | $18.52 | $17.58 | 1.98M |
| 2026-09-24 | $18.22 | -0.21% | $18.26 | $18.48 | $17.95 | 1.51M |
| 2026-09-23 | $18.26 | -2.48% | $18.72 | $19.18 | $18.25 | 2.75M |
| 2026-09-22 | $18.72 | +4.22% | $17.96 | $19.17 | $17.77 | 2.77M |
| 2026-09-21 | $17.96 | +3.81% | $17.30 | $17.99 | $17.28 | 1.61M |
| 2026-09-20 | $17.30 | -0.75% | $17.43 | $17.63 | $17.17 | 1.19M |
| 2026-09-19 | $17.43 | -1.76% | $17.75 | $18.37 | $17.19 | 2.21M |
| 2026-09-18 | $17.75 | +5.45% | $16.83 | $17.88 | $16.56 | 1.97M |
| 2026-09-17 | $16.83 | +7.17% | $15.70 | $16.93 | $15.70 | 2.72M |
| 2026-09-16 | $15.70 | +6.29% | $14.78 | $16.00 | $14.76 | 1.99M |
| 2026-09-15 | $14.78 | -11.50% | $16.70 | $16.98 | $14.70 | 2.05M |
| 2026-09-14 | $16.70 | +2.30% | $16.32 | $17.32 | $16.32 | 1.62M |
| 2026-09-13 | $16.32 | +1.63% | $16.06 | $17.18 | $16.06 | 1.75M |
| 2026-09-12 | $16.06 | +1.02% | $15.90 | $16.47 | $15.88 | 1.05M |
| 2026-09-11 | $15.90 | +2.56% | $15.50 | $16.39 | $15.41 | 2.05M |
| 2026-09-10 | $15.50 | -5.51% | $16.40 | $16.90 | $15.49 | 1.48M |
| 2026-09-09 | $16.40 | -5.37% | $17.33 | $17.44 | $16.40 | 2.93M |
| 2026-09-08 | $17.33 | +9.66% | $15.81 | $18.56 | $15.37 | 8.61M |
| 2026-09-07 | $15.81 | -4.93% | $16.63 | $16.63 | $15.72 | 2.25M |
| 2026-09-06 | $16.63 | +4.58% | $15.90 | $17.23 | $15.81 | 4.94M |
| 2026-09-05 | $15.90 | +2.03% | $15.58 | $19.38 | $15.23 | 14.37M |
| 2026-09-04 | $15.58 | +9.17% | $14.27 | $15.67 | $14.20 | 4.56M |
| 2026-09-03 | $14.27 | +2.50% | $13.93 | $14.37 | $13.64 | 1.56M |
| 2026-09-02 | $13.93 | -3.19% | $14.38 | $14.40 | $13.91 | 808.68K |
| 2026-09-01 | $14.38 | -0.82% | $14.50 | $14.58 | $14.28 | 1.21M |
| 2026-08-31 | $14.50 | +3.82% | $13.97 | $14.81 | $13.88 | 3.06M |
| 2026-08-30 | $13.97 | -1.82% | $14.23 | $14.24 | $13.90 | 1.13M |
| 2026-08-29 | $14.23 | +0.97% | $14.09 | $14.32 | $13.87 | 1.48M |
| 2026-08-28 | $14.09 | +1.48% | $13.89 | $14.12 | $13.67 | 1.83M |
| 2026-08-27 | $13.89 | +0.30% | $13.84 | $14.03 | $13.55 | 1.10M |
| 2026-08-26 | $13.84 | +1.34% | $13.66 | $13.85 | $13.60 | 750.89K |
| 2026-08-25 | $13.66 | -1.58% | $13.88 | $14.09 | $13.63 | 1.03M |
| 2026-08-24 | $13.88 | -2.51% | $14.24 | $14.26 | $13.78 | 1.36M |
| 2026-08-23 | $14.24 | +1.46% | $14.03 | $14.35 | $13.56 | 1.93M |
| 2026-08-22 | $14.03 | +8.56% | $12.92 | $15.18 | $12.85 | 5.96M |
| 2026-08-21 | $12.92 | +5.58% | $12.24 | $12.94 | $12.11 | 1.60M |
| 2026-08-20 | $12.24 | +5.48% | $11.60 | $12.30 | $11.58 | 2.12M |
| 2026-08-19 | $11.61 | +10.31% | $10.52 | $11.84 | $10.34 | 5.84M |
| 2026-08-18 | $10.52 | -13.09% | $12.11 | $12.12 | $9.63 | 4.45M |
| 2026-08-17 | $12.11 | +1.12% | $11.97 | $12.12 | $11.92 | 459.21K |
| 2026-08-16 | $11.97 | -0.30% | $12.00 | $12.13 | $11.92 | 371.04K |
| 2026-08-15 | $12.01 | +0.08% | $12.00 | $12.12 | $11.90 | 523.37K |
| 2026-08-14 | $12.00 | -1.10% | $12.13 | $12.16 | $11.92 | 433.12K |
| 2026-08-13 | $12.13 | -0.86% | $12.24 | $12.24 | $11.97 | 550.63K |
| 2026-08-12 | $12.24 | -5.83% | $12.99 | $13.03 | $11.93 | 1.27M |
| 2026-08-11 | $12.99 | +1.79% | $12.76 | $13.06 | $12.75 | 741.41K |
| 2026-08-10 | $12.76 | -0.88% | $12.88 | $13.06 | $12.68 | 556.59K |
| 2026-08-09 | $12.88 | +0.54% | $12.81 | $13.00 | $12.73 | 502.92K |
| 2026-08-08 | $12.81 | +0.47% | $12.75 | $12.93 | $12.70 | 381.40K |
| 2026-08-07 | $12.75 | +1.92% | $12.51 | $12.80 | $12.51 | 581.03K |
| 2026-08-06 | $12.51 | -3.68% | $12.98 | $13.01 | $12.36 | 1.12M |
| 2026-08-05 | $12.98 | -3.05% | $13.39 | $13.59 | $12.69 | 1.29M |
| 2026-08-04 | $13.39 | +1.00% | $13.26 | $13.49 | $13.16 | 553.09K |
| 2026-08-03 | $13.26 | +0.20% | $13.24 | $13.33 | $12.95 | 477.62K |
| 2026-08-02 | $13.23 | +1.07% | $13.09 | $13.45 | $13.09 | 599.57K |
| 2026-08-01 | $13.09 | -0.32% | $13.14 | $13.31 | $12.71 | 1.02M |
| 2026-07-31 | $13.14 | -3.36% | $13.59 | $14.27 | $13.12 | 2.90M |
| 2026-07-30 | $13.59 | +16.89% | $11.63 | $13.95 | $11.62 | 3.54M |
| 2026-07-29 | $11.63 | -0.06% | $11.64 | $12.25 | $11.28 | 1.84M |
| 2026-07-28 | $11.64 | +3.88% | $11.20 | $11.98 | $11.09 | 2.68M |
| 2026-07-27 | $11.20 | -4.38% | $11.72 | $11.72 | $11.20 | 1.83M |
| 2026-07-26 | $11.72 | +1.45% | $11.55 | $11.85 | $11.51 | 1.50M |
| 2026-07-25 | $11.55 | -0.73% | $11.63 | $11.71 | $11.43 | 1.66M |
| 2026-07-24 | $11.63 | -3.26% | $12.03 | $12.18 | $11.47 | 1.97M |
| 2026-07-23 | $12.03 | -3.51% | $12.46 | $12.55 | $11.94 | 1.73M |
| 2026-07-22 | $12.46 | -1.22% | $12.62 | $12.75 | $12.39 | 1.55M |
| 2026-07-21 | $12.62 | -1.10% | $12.76 | $12.96 | $12.54 | 1.82M |
| 2026-07-20 | $12.76 | +0.55% | $12.69 | $12.87 | $12.49 | 1.56M |
| 2026-07-19 | $12.69 | -0.48% | $12.75 | $12.78 | $12.50 | 1.60M |
| 2026-07-18 | $12.75 | -0.69% | $12.84 | $12.85 | $12.20 | 2.66M |
| 2026-07-17 | $12.84 | -3.21% | $13.26 | $13.40 | $12.71 | 2.48M |
| 2026-07-16 | $13.26 | -3.79% | $13.78 | $14.08 | $13.24 | 3.38M |
| 2026-07-15 | $13.78 | +0.01% | $13.78 | $14.15 | $12.93 | 4.73M |
| 2026-07-14 | $13.78 | +10.62% | $12.46 | $14.16 | $12.06 | 6.23M |
| 2026-07-13 | $12.46 | +2.53% | $12.15 | $16.37 | $12.14 | 19.11M |
| 2026-07-12 | $12.15 | +7.69% | $11.29 | $13.76 | $11.00 | 5.01M |
| 2026-07-11 | $11.29 | +1.04% | $11.17 | $11.54 | $11.13 | 1.62M |
| 2026-07-10 | $11.17 | +1.37% | $11.02 | $11.19 | $10.97 | 1.37M |
| 2026-07-09 | $11.02 | +0.93% | $10.92 | $11.02 | $10.86 | 1.58M |
| 2026-07-08 | $10.92 | -1.10% | $11.04 | $11.17 | $10.83 | 1.57M |
| 2026-07-07 | $11.04 | -1.47% | $11.20 | $11.31 | $11.00 | 1.50M |
| 2026-07-06 | $11.20 | +0.66% | $11.13 | $11.34 | $10.97 | 1.42M |
| 2026-07-05 | $11.13 | -1.10% | $11.25 | $11.27 | $10.96 | 1.29M |
| 2026-07-04 | $11.25 | -1.78% | $11.46 | $11.64 | $11.24 | 1.51M |