Decred
DCR
Rank #157
$30.90
Updated 7 days ago
Market Cap
$529.85M
24h Volume
$22.13M
Avg Volume (90d)
$11.93M
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 |
| 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 |