Decred
DCR
Rank #157
$18.94
Updated 4 months ago
Market Cap
$324.52M
24h Volume
$5.82M
Avg Volume (6m)
$24.86M
24h High/Low
$20.31
$18.28
$18.28
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Proof of Stake (PoS)
Blockchain Capital Portfolio
Made in USA
Privacy
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $18.94 | $20.31 | $18.28 | $18.94 | $5.82M | $324.52M |
| Dec 2, 2025 | $18.99 | $20.30 | $18.34 | $19.07 | $6.16M | $324.80M |
| Dec 1, 2025 | $22.72 | $22.72 | $18.58 | $19.16 | $7.82M | $340.36M |
| Nov 30, 2025 | $23.56 | $23.81 | $22.66 | $22.66 | $4.68M | $401.96M |
| Nov 29, 2025 | $23.28 | $24.78 | $23.28 | $23.37 | $7.22M | $412.66M |
| Nov 28, 2025 | $23.91 | $24.17 | $23.06 | $23.33 | $6.04M | $405.80M |
| Nov 27, 2025 | $25.46 | $26.13 | $23.93 | $23.93 | $12.19M | $426.96M |
| Nov 26, 2025 | $22.74 | $25.18 | $22.74 | $24.74 | $8.77M | $407.32M |
| Nov 25, 2025 | $23.78 | $23.85 | $22.48 | $22.71 | $7.66M | $394.91M |
| Nov 24, 2025 | $25.60 | $25.60 | $23.23 | $23.77 | $12.51M | $414.69M |
| Nov 23, 2025 | $22.57 | $26.74 | $22.49 | $26.13 | $13.50M | $427.00M |
| Nov 22, 2025 | $23.99 | $24.46 | $22.55 | $23.20 | $14.33M | $402.79M |
| Nov 21, 2025 | $28.91 | $29.31 | $23.48 | $23.48 | $13.74M | $450.99M |
| Nov 20, 2025 | $31.40 | $32.25 | $28.83 | $30.26 | $13.45M | $527.49M |
| Nov 19, 2025 | $33.54 | $33.83 | $30.71 | $31.92 | $17.03M | $548.15M |
| Nov 18, 2025 | $31.51 | $35.33 | $30.27 | $33.97 | $19.62M | $561.06M |
| Nov 17, 2025 | $36.12 | $36.85 | $30.76 | $31.37 | $26.11M | $580.09M |
| Nov 16, 2025 | $35.28 | $39.56 | $35.25 | $36.48 | $41.73M | $630.11M |
| Nov 15, 2025 | $28.14 | $36.82 | $28.14 | $34.74 | $23.60M | $560.97M |
| Nov 14, 2025 | $31.67 | $31.67 | $28.53 | $28.53 | $17.57M | $514.52M |
| Nov 13, 2025 | $34.42 | $36.45 | $30.33 | $31.82 | $31.26M | $574.60M |
| Nov 12, 2025 | $29.88 | $37.69 | $29.88 | $34.36 | $32.40M | $587.03M |
| Nov 11, 2025 | $30.90 | $34.29 | $29.98 | $30.90 | $22.13M | $529.85M |
| Nov 10, 2025 | $36.49 | $36.49 | $36.49 | $36.49 | $97.05M | $627.92M |
| Nov 9, 2025 | $25.40 | $25.40 | $25.40 | $25.40 | $21.76M | $434.39M |
| Nov 8, 2025 | $29.67 | $29.67 | $29.67 | $29.67 | $36.75M | $508.64M |
| Nov 7, 2025 | $36.63 | $36.63 | $36.63 | $36.63 | $45.99M | $626.56M |
| Nov 6, 2025 | $43.88 | $43.88 | $43.88 | $43.88 | $78.08M | $753.08M |
| Nov 5, 2025 | $35.30 | $35.30 | $35.30 | $35.30 | $191.89M | $600.87M |
| Nov 4, 2025 | $27.02 | $27.02 | $27.02 | $27.02 | $54.68M | $462.10M |
| Nov 3, 2025 | $18.33 | $18.33 | $18.33 | $18.33 | $7.80M | $313.21M |
| Nov 2, 2025 | $17.94 | $17.94 | $17.94 | $17.94 | $8.71M | $306.43M |
| Nov 1, 2025 | $16.27 | $16.27 | $16.27 | $16.27 | $2.29M | $277.77M |
| Oct 31, 2025 | $15.98 | $15.98 | $15.98 | $15.98 | $2.31M | $272.68M |
| Oct 30, 2025 | $16.50 | $16.50 | $16.50 | $16.50 | $1.85M | $282.12M |
| Oct 29, 2025 | $16.73 | $16.73 | $16.73 | $16.73 | $2.42M | $285.92M |
| Oct 28, 2025 | $16.78 | $16.78 | $16.78 | $16.78 | $2.93M | $286.56M |