Decred
DCR
Rank #157
$18.94
Updated 25 days ago
Market Cap
$324.52M
24h Volume
$5.82M
Avg Volume (6m)
$9.45M
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 |
| Oct 27, 2025 | $17.21 | $17.21 | $17.21 | $17.21 | $3.79M | $294.20M |
| Oct 26, 2025 | $16.56 | $16.56 | $16.56 | $16.56 | $4.04M | $283.00M |
| Oct 25, 2025 | $16.48 | $16.48 | $16.48 | $16.48 | $2.49M | $281.31M |
| Oct 24, 2025 | $16.23 | $16.23 | $16.23 | $16.23 | $2.56M | $277.23M |
| Oct 23, 2025 | $15.96 | $15.96 | $15.96 | $15.96 | $5.16M | $272.71M |
| Oct 22, 2025 | $16.20 | $16.20 | $16.20 | $16.20 | $4.75M | $277.21M |
| Oct 21, 2025 | $17.04 | $17.04 | $17.04 | $17.04 | $5.15M | $290.78M |
| Oct 20, 2025 | $16.66 | $16.66 | $16.66 | $16.66 | $6.84M | $284.57M |
| Oct 19, 2025 | $16.68 | $16.68 | $16.68 | $16.68 | $3.43M | $284.95M |
| Oct 18, 2025 | $16.77 | $16.77 | $16.77 | $16.77 | $5.23M | $286.74M |
| Oct 17, 2025 | $17.19 | $17.19 | $17.19 | $17.19 | $3.06M | $293.52M |
| Oct 16, 2025 | $17.87 | $17.87 | $17.87 | $17.87 | $3.20M | $305.26M |
| Oct 15, 2025 | $18.23 | $18.23 | $18.23 | $18.23 | $3.43M | $310.80M |
| Oct 14, 2025 | $19.35 | $19.35 | $19.35 | $19.35 | $8.73M | $330.15M |
| Oct 13, 2025 | $18.29 | $18.29 | $18.29 | $18.29 | $18.64M | $311.52M |
| Oct 12, 2025 | $16.53 | $16.53 | $16.53 | $16.53 | $6.05M | $282.06M |
| Oct 11, 2025 | $15.46 | $15.46 | $15.46 | $15.46 | $19.47M | $263.74M |
| Oct 10, 2025 | $18.02 | $18.02 | $18.02 | $18.02 | $3.75M | $307.55M |
| Oct 9, 2025 | $18.21 | $18.21 | $18.21 | $18.21 | $4.15M | $310.41M |
| Oct 8, 2025 | $17.98 | $17.98 | $17.98 | $17.98 | $5.93M | $306.66M |
| Oct 7, 2025 | $18.56 | $18.56 | $18.56 | $18.56 | $5.26M | $316.57M |
| Oct 6, 2025 | $19.07 | $19.07 | $19.07 | $19.07 | $18.95M | $325.14M |
| Oct 5, 2025 | $17.67 | $17.67 | $17.67 | $17.67 | $13.21M | $301.24M |
| Oct 4, 2025 | $18.47 | $18.47 | $18.47 | $18.47 | $65.38M | $314.81M |
| Oct 3, 2025 | $19.21 | $19.21 | $19.21 | $19.21 | $21.61M | $327.05M |
| Oct 2, 2025 | $17.70 | $17.70 | $17.70 | $17.70 | $7.04M | $300.76M |
| Oct 1, 2025 | $16.48 | $16.48 | $16.48 | $16.48 | $5.72M | $280.84M |
| Sep 30, 2025 | $16.47 | $16.47 | $16.47 | $16.47 | $5.88M | $280.62M |
| Sep 29, 2025 | $16.49 | $16.49 | $16.49 | $16.49 | $4.12M | $280.94M |
| Sep 28, 2025 | $16.30 | $16.30 | $16.30 | $16.30 | $2.58M | $277.78M |
| Sep 27, 2025 | $16.27 | $16.27 | $16.27 | $16.27 | $3.86M | $277.25M |
| Sep 26, 2025 | $15.84 | $15.84 | $15.84 | $15.84 | $4.66M | $269.86M |
| Sep 25, 2025 | $16.65 | $16.65 | $16.65 | $16.65 | $3.80M | $283.52M |
| Sep 24, 2025 | $16.50 | $16.50 | $16.50 | $16.50 | $5.09M | $281.18M |
| Sep 23, 2025 | $16.45 | $16.45 | $16.45 | $16.45 | $6.63M | $280.22M |
| Sep 22, 2025 | $16.93 | $16.93 | $16.93 | $16.93 | $4.43M | $288.30M |
| Sep 21, 2025 | $17.06 | $17.06 | $17.06 | $17.06 | $3.88M | $290.53M |
| Sep 20, 2025 | $16.94 | $16.94 | $16.94 | $16.94 | $4.91M | $288.36M |
| Sep 19, 2025 | $17.23 | $17.23 | $17.23 | $17.23 | $6.42M | $293.20M |
| Sep 18, 2025 | $17.20 | $17.20 | $17.20 | $17.20 | $9.40M | $292.62M |
| Sep 17, 2025 | $16.84 | $16.84 | $16.84 | $16.84 | $10.96M | $286.32M |
| Sep 16, 2025 | $16.53 | $16.53 | $16.53 | $16.53 | $8.35M | $281.03M |
| Sep 15, 2025 | $16.68 | $16.68 | $16.68 | $16.68 | $6.90M | $283.86M |
| Sep 14, 2025 | $17.04 | $17.04 | $17.04 | $17.04 | $7.34M | $289.76M |
| Sep 13, 2025 | $17.16 | $17.16 | $17.16 | $17.16 | $4.52M | $291.87M |
| Sep 12, 2025 | $17.04 | $17.04 | $17.04 | $17.04 | $4.31M | $289.89M |
| Sep 11, 2025 | $16.97 | $16.97 | $16.97 | $16.97 | $2.87M | $288.73M |
| Sep 10, 2025 | $16.95 | $16.95 | $16.95 | $16.95 | $2.71M | $288.00M |
| Sep 9, 2025 | $16.92 | $16.92 | $16.92 | $16.92 | $2.59M | $287.41M |
| Sep 8, 2025 | $16.56 | $16.56 | $16.56 | $16.56 | $1.77M | $281.11M |
| Sep 7, 2025 | $16.40 | $16.40 | $16.40 | $16.40 | $1.69M | $278.87M |
| Sep 6, 2025 | $16.52 | $16.52 | $16.52 | $16.52 | $2.46M | $281.07M |
| Sep 5, 2025 | $16.16 | $16.16 | $16.16 | $16.16 | $2.33M | $274.72M |
| Sep 4, 2025 | $16.58 | $16.58 | $16.58 | $16.58 | $1.81M | $281.76M |
| Sep 3, 2025 | $16.35 | $16.35 | $16.35 | $16.35 | $2.42M | $278.14M |
| Sep 2, 2025 | $15.86 | $15.86 | $15.86 | $15.86 | $3.06M | $269.71M |
| Sep 1, 2025 | $15.88 | $15.88 | $15.88 | $15.88 | $2.62M | $270.32M |
| Aug 31, 2025 | $16.25 | $16.25 | $16.25 | $16.25 | $1.85M | $276.10M |
| Aug 30, 2025 | $15.95 | $15.95 | $15.95 | $15.95 | $2.79M | $270.87M |
| Aug 29, 2025 | $16.75 | $16.75 | $16.75 | $16.75 | $2.52M | $284.78M |
| Aug 28, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | $2.04M | $281.76M |
| Aug 27, 2025 | $16.68 | $16.68 | $16.68 | $16.68 | $1.91M | $283.27M |
| Aug 26, 2025 | $16.01 | $16.01 | $16.01 | $16.01 | $3.27M | $270.81M |
| Aug 25, 2025 | $16.84 | $16.84 | $16.84 | $16.84 | $2.93M | $286.38M |
| Aug 24, 2025 | $17.08 | $17.08 | $17.08 | $17.08 | $2.01M | $289.85M |
| Aug 23, 2025 | $17.38 | $17.38 | $17.38 | $17.38 | $4.07M | $295.17M |
| Aug 22, 2025 | $16.57 | $16.57 | $16.57 | $16.57 | $4.43M | $280.88M |
| Aug 21, 2025 | $16.96 | $16.96 | $16.96 | $16.96 | $3.86M | $287.68M |
| Aug 20, 2025 | $16.68 | $16.68 | $16.68 | $16.68 | $2.37M | $283.91M |
| Aug 19, 2025 | $17.09 | $17.09 | $17.09 | $17.09 | $2.65M | $289.80M |
| Aug 18, 2025 | $17.59 | $17.59 | $17.59 | $17.59 | $1.66M | $298.48M |
| Aug 17, 2025 | $17.48 | $17.48 | $17.48 | $17.48 | $1.77M | $296.80M |
| Aug 16, 2025 | $17.19 | $17.19 | $17.19 | $17.19 | $2.02M | $291.48M |
| Aug 15, 2025 | $17.09 | $17.09 | $17.09 | $17.09 | $2.82M | $289.79M |
| Aug 14, 2025 | $18.10 | $18.10 | $18.10 | $18.10 | $2.32M | $306.79M |
| Aug 13, 2025 | $17.93 | $17.93 | $17.93 | $17.93 | $3.23M | $303.61M |
| Aug 12, 2025 | $16.95 | $16.95 | $16.95 | $16.95 | $2.69M | $287.35M |
| Aug 11, 2025 | $17.48 | $17.48 | $17.48 | $17.48 | $1.74M | $296.54M |
| Aug 10, 2025 | $17.76 | $17.76 | $17.76 | $17.76 | $2.19M | $301.41M |
| Aug 9, 2025 | $17.50 | $17.50 | $17.50 | $17.50 | $2.95M | $296.59M |
| Aug 8, 2025 | $17.23 | $17.23 | $17.23 | $17.23 | $2.17M | $291.98M |
| Aug 7, 2025 | $16.90 | $16.90 | $16.90 | $16.90 | $2.07M | $286.14M |
| Aug 6, 2025 | $16.65 | $16.65 | $16.65 | $16.65 | $2.83M | $281.55M |
| Aug 5, 2025 | $16.96 | $16.96 | $16.96 | $16.96 | $2.23M | $287.31M |
| Aug 4, 2025 | $16.43 | $16.43 | $16.43 | $16.43 | $2.81M | $278.51M |
| Aug 3, 2025 | $15.86 | $15.86 | $15.86 | $15.86 | $3.48M | $268.54M |
| Aug 2, 2025 | $15.86 | $15.86 | $15.86 | $15.86 | $4.33M | $268.57M |
| Aug 1, 2025 | $16.27 | $16.27 | $16.27 | $16.27 | $3.42M | $275.39M |
| Jul 31, 2025 | $16.42 | $16.42 | $16.42 | $16.42 | $3.72M | $277.89M |
| Jul 30, 2025 | $16.06 | $16.06 | $16.06 | $16.06 | $3.17M | $271.58M |
| Jul 29, 2025 | $16.49 | $16.49 | $16.49 | $16.49 | $2.03M | $279.25M |
| Jul 28, 2025 | $17.62 | $17.62 | $17.62 | $17.62 | $1.82M | $298.21M |
| Jul 27, 2025 | $17.13 | $17.13 | $17.13 | $17.13 | $1.72M | $289.53M |
| Jul 26, 2025 | $17.25 | $17.25 | $17.25 | $17.25 | $3.13M | $292.05M |
| Jul 25, 2025 | $16.32 | $16.32 | $16.32 | $16.32 | $3.71M | $275.94M |
| Jul 24, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | $2.84M | $281.43M |
| Jul 23, 2025 | $17.54 | $17.54 | $17.54 | $17.54 | $2.27M | $296.29M |
| Jul 22, 2025 | $17.61 | $17.61 | $17.61 | $17.61 | $2.11M | $298.48M |
| Jul 21, 2025 | $17.58 | $17.58 | $17.58 | $17.58 | $1.97M | $297.42M |
| Jul 20, 2025 | $17.09 | $17.09 | $17.09 | $17.09 | $2.95M | $289.32M |
| Jul 19, 2025 | $16.76 | $16.76 | $16.76 | $16.76 | $3.54M | $283.51M |
| Jul 18, 2025 | $16.56 | $16.56 | $16.56 | $16.56 | $2.83M | $279.99M |
| Jul 17, 2025 | $16.25 | $16.25 | $16.25 | $16.25 | $4.68M | $274.92M |
| Jul 16, 2025 | $16.46 | $16.46 | $16.46 | $16.46 | $5.41M | $278.13M |
| Jul 15, 2025 | $16.74 | $16.74 | $16.74 | $16.74 | $5.80M | $283.01M |
| Jul 14, 2025 | $17.04 | $17.04 | $17.04 | $17.04 | $2.94M | $287.97M |
| Jul 13, 2025 | $16.69 | $16.69 | $16.69 | $16.69 | $3.38M | $281.46M |
| Jul 12, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | $4.89M | $280.27M |
| Jul 11, 2025 | $16.76 | $16.76 | $16.76 | $16.76 | $3.91M | $283.64M |
| Jul 10, 2025 | $16.38 | $16.38 | $16.38 | $16.38 | $3.88M | $276.95M |
| Jul 9, 2025 | $15.93 | $15.93 | $15.93 | $15.93 | $3.02M | $269.13M |
| Jul 8, 2025 | $15.76 | $15.76 | $15.76 | $15.76 | $2.89M | $265.70M |
| Jul 7, 2025 | $15.73 | $15.73 | $15.73 | $15.73 | $2.47M | $265.61M |
| Jul 6, 2025 | $15.58 | $15.58 | $15.58 | $15.58 | $1.85M | $263.75M |
| Jul 5, 2025 | $15.58 | $15.58 | $15.58 | $15.58 | $3.03M | $263.03M |
| Jul 4, 2025 | $15.63 | $15.63 | $15.63 | $15.63 | $3.88M | $263.73M |
| Jul 3, 2025 | $15.40 | $15.40 | $15.40 | $15.40 | $3.89M | $259.77M |
| Jul 2, 2025 | $14.73 | $14.73 | $14.73 | $14.73 | $3.75M | $248.63M |
| Jul 1, 2025 | $15.02 | $15.02 | $15.02 | $15.02 | $3.27M | $253.49M |
| Jun 30, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | $2.69M | $248.99M |
| Jun 29, 2025 | $14.59 | $14.59 | $14.59 | $14.59 | $2.32M | $246.88M |
| Jun 28, 2025 | $14.57 | $14.57 | $14.57 | $14.57 | $2.58M | $245.97M |