Decred
DCR
Rank #157
$30.90
Updated 6 days ago
Market Cap
$529.85M
24h Volume
$22.13M
Avg Volume (30d)
$24.80M
24h High/Low
$34.29
$29.98
$29.98
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 |
|---|---|---|---|---|---|---|
| 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 |