Decred (DCR) Price History
Daily price, volume and market cap for Decred (DCR) from 2025-10-19 to 2026-10-20, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-20 | $14.75 | $708.21K | $260.45M |
| 2026-10-19 | $14.51 | $827.31K | $256.12M |
| 2026-10-18 | $14.49 | $372.10K | $255.82M |
| 2026-10-17 | $14.46 | $682.69K | $255.25M |
| 2026-10-16 | $14.74 | $988.32K | $260.08M |
| 2026-10-15 | $15.16 | $1.61M | $267.51M |
| 2026-10-14 | $16.16 | $776.62K | $285.09M |
| 2026-10-13 | $16.37 | $1.85M | $288.89M |
| 2026-10-12 | $16.28 | $426.22K | $287.30M |
| 2026-10-09 | $17.57 | $926.73K | – |
| 2026-10-08 | $17.38 | $998.89K | – |
| 2026-10-07 | $17.81 | $728.09K | – |
| 2026-10-06 | $18.26 | $522.05K | – |
| 2026-10-05 | $18.53 | $912.43K | – |
| 2026-10-04 | $18.43 | $905.11K | – |
| 2026-10-03 | $18.23 | $1.67M | – |
| 2026-10-02 | $18.35 | $941.38K | – |
| 2026-10-01 | $18.21 | $946.12K | – |
| 2026-09-30 | $18.48 | $1.45M | – |
| 2026-09-29 | $18.05 | $1.24M | – |
| 2026-09-28 | $17.84 | $1.87M | – |
| 2026-09-27 | $18.57 | $1.43M | – |
| 2026-09-26 | $18.28 | $1.44M | – |
| 2026-09-25 | $17.71 | $1.98M | – |
| 2026-09-24 | $18.22 | $1.51M | – |
| 2026-09-23 | $18.26 | $2.75M | – |
| 2026-09-22 | $18.72 | $2.77M | – |
| 2026-09-21 | $17.96 | $1.61M | – |
| 2026-09-20 | $17.30 | $1.19M | – |
| 2026-09-19 | $17.43 | $2.21M | – |
| 2026-09-18 | $17.75 | $1.97M | – |
| 2026-09-17 | $16.83 | $2.72M | – |
| 2026-09-16 | $15.70 | $1.99M | – |
| 2026-09-15 | $14.78 | $2.05M | – |
| 2026-09-14 | $16.70 | $1.62M | – |
| 2026-09-13 | $16.32 | $1.75M | – |
| 2026-09-12 | $16.06 | $1.05M | – |
| 2026-09-11 | $15.90 | $2.05M | – |
| 2026-09-10 | $15.50 | $1.48M | – |
| 2026-09-09 | $16.40 | $2.93M | – |
| 2026-09-08 | $17.33 | $8.61M | – |
| 2026-09-07 | $15.81 | $2.25M | – |
| 2026-09-06 | $16.63 | $4.94M | – |
| 2026-09-05 | $15.90 | $14.37M | – |
| 2026-09-04 | $15.58 | $4.56M | – |
| 2026-09-03 | $14.27 | $1.56M | – |
| 2026-09-02 | $13.93 | $808.68K | – |
| 2026-09-01 | $14.38 | $1.21M | – |
| 2026-08-31 | $14.50 | $3.06M | – |
| 2026-08-30 | $13.97 | $1.13M | – |
| 2026-08-29 | $14.23 | $1.48M | – |
| 2026-08-28 | $14.09 | $1.83M | – |
| 2026-08-27 | $13.89 | $1.10M | – |
| 2026-08-26 | $13.84 | $750.89K | – |
| 2026-08-25 | $13.66 | $1.03M | – |
| 2026-08-24 | $13.88 | $1.36M | – |
| 2026-08-23 | $14.24 | $1.93M | – |
| 2026-08-22 | $14.03 | $5.96M | – |
| 2026-08-21 | $12.92 | $1.60M | – |
| 2026-08-20 | $12.24 | $2.12M | – |
| 2026-08-19 | $11.61 | $5.84M | – |
| 2026-08-18 | $10.52 | $4.45M | – |
| 2026-08-17 | $12.11 | $459.21K | – |
| 2026-08-16 | $11.97 | $371.04K | – |
| 2026-08-15 | $12.01 | $523.37K | – |
| 2026-08-14 | $12.00 | $433.12K | – |
| 2026-08-13 | $12.13 | $550.63K | – |
| 2026-08-12 | $12.24 | $1.27M | – |
| 2026-08-11 | $12.99 | $741.41K | – |
| 2026-08-10 | $12.76 | $556.59K | – |
| 2026-08-09 | $12.88 | $502.92K | – |
| 2026-08-08 | $12.81 | $381.40K | – |
| 2026-08-07 | $12.75 | $581.03K | – |
| 2026-08-06 | $12.51 | $1.12M | – |
| 2026-08-05 | $12.98 | $1.29M | – |
| 2026-08-04 | $13.39 | $553.09K | – |
| 2026-08-03 | $13.26 | $477.62K | – |
| 2026-08-02 | $13.23 | $599.57K | – |
| 2026-08-01 | $13.09 | $1.02M | – |
| 2026-07-31 | $13.14 | $2.90M | – |
| 2026-07-30 | $13.59 | $3.54M | – |
| 2026-07-29 | $11.63 | $1.84M | – |
| 2026-07-28 | $11.64 | $2.68M | – |
| 2026-07-27 | $11.20 | $1.83M | – |
| 2026-07-26 | $11.72 | $1.50M | – |
| 2026-07-25 | $11.55 | $1.66M | – |
| 2026-07-24 | $11.63 | $1.97M | – |
| 2026-07-23 | $12.03 | $1.73M | – |
| 2026-07-22 | $12.46 | $1.55M | – |
| 2026-07-21 | $12.62 | $1.82M | – |
| 2026-07-20 | $12.76 | $1.56M | – |
| 2026-07-19 | $12.69 | $1.60M | – |
| 2026-07-18 | $12.75 | $2.66M | – |
| 2026-07-17 | $12.84 | $2.48M | – |
| 2026-07-16 | $13.26 | $3.38M | – |
| 2026-07-15 | $13.78 | $4.73M | – |
| 2026-07-14 | $13.78 | $6.23M | – |
| 2026-07-13 | $12.46 | $19.11M | – |
| 2026-07-12 | $12.15 | $5.01M | – |
| 2026-07-11 | $11.29 | $1.62M | – |
| 2026-07-10 | $11.17 | $1.37M | – |
| 2026-07-09 | $11.02 | $1.58M | – |
| 2026-07-08 | $10.92 | $1.57M | – |
| 2026-07-07 | $11.04 | $1.50M | – |
| 2026-07-06 | $11.20 | $1.42M | – |
| 2026-07-05 | $11.13 | $1.29M | – |
| 2026-07-04 | $11.25 | $1.51M | – |
| 2026-07-03 | $11.46 | $1.47M | – |
| 2026-07-02 | $11.16 | $1.64M | – |
| 2026-07-01 | $10.94 | $1.78M | – |
| 2026-06-30 | $10.76 | $1.58M | – |
| 2026-06-29 | $11.26 | $1.66M | – |
| 2026-06-28 | $11.15 | $1.60M | – |
| 2026-06-27 | $11.46 | $1.85M | – |
| 2026-06-26 | $11.24 | $1.90M | – |
| 2026-06-25 | $10.94 | $3.55M | – |
| 2026-06-24 | $12.17 | $3.33M | – |
| 2026-06-23 | $11.20 | $1.69M | – |
| 2026-06-22 | $11.52 | $1.66M | – |
| 2026-06-21 | $11.46 | $1.52M | – |
| 2026-06-20 | $11.98 | $1.53M | – |
| 2026-06-19 | $11.65 | $1.45M | – |
| 2026-06-18 | $11.46 | $1.62M | – |
| 2026-06-17 | $12.02 | $1.55M | – |
| 2026-06-16 | $12.38 | $1.50M | – |
| 2026-06-15 | $12.74 | $2.30M | – |
| 2026-06-14 | $12.74 | $1.49M | – |
| 2026-06-13 | $12.23 | $1.43M | – |
| 2026-06-12 | $11.94 | $2.08M | – |
| 2026-06-11 | $12.15 | $1.52M | – |
| 2026-06-10 | $11.88 | $1.48M | – |
| 2026-06-09 | $12.01 | $1.80M | – |
| 2026-06-08 | $12.24 | $1.71M | – |
| 2026-06-07 | $12.47 | $2.34M | – |
| 2026-06-06 | $12.35 | $1.90M | – |
| 2026-06-05 | $12.11 | $3.12M | – |
| 2026-06-04 | $13.15 | $2.64M | – |
| 2026-06-03 | $14.44 | $2.27M | – |
| 2026-06-02 | $14.79 | $2.71M | – |
| 2026-06-01 | $15.63 | $1.78M | – |
| 2026-05-31 | $15.93 | $1.60M | – |
| 2026-05-30 | $16.05 | $1.66M | – |
| 2026-05-29 | $16.03 | $1.59M | – |
| 2026-05-28 | $16.42 | $2.80M | – |
| 2026-05-27 | $16.04 | $1.49M | – |
| 2026-05-26 | $16.21 | $2.00M | – |
| 2026-05-25 | $16.50 | $1.72M | – |
| 2026-05-24 | $16.42 | $2.17M | – |
| 2026-05-23 | $16.66 | $2.16M | – |
| 2026-05-22 | $16.60 | $2.26M | – |
| 2026-05-21 | $17.67 | $3.16M | – |
| 2026-05-20 | $17.46 | $2.75M | – |
| 2026-05-19 | $16.37 | $1.56M | – |
| 2026-05-18 | $16.88 | $1.75M | – |
| 2026-05-17 | $16.48 | $1.89M | – |
| 2026-05-16 | $16.97 | $2.03M | – |
| 2026-05-15 | $17.63 | $2.10M | – |
| 2026-05-14 | $18.75 | $1.88M | – |
| 2026-05-13 | $18.76 | $1.82M | – |
| 2026-05-12 | $18.73 | $1.98M | – |
| 2026-05-11 | $19.26 | $1.70M | – |
| 2026-05-10 | $19.53 | $2.13M | – |
| 2026-05-09 | $19.51 | $2.01M | – |
| 2026-05-08 | $19.54 | $2.52M | – |
| 2026-05-07 | $19.51 | $2.50M | – |
| 2026-05-06 | $20.38 | $4.92M | – |
| 2026-05-05 | $20.04 | $2.95M | – |
| 2026-05-04 | $19.90 | $4.35M | – |
| 2026-05-03 | $19.03 | $2.92M | – |
| 2026-05-02 | $18.84 | $1.99M | – |
| 2026-05-01 | $18.92 | $1.96M | – |
| 2026-04-30 | $18.14 | $1.59M | – |
| 2026-04-29 | $18.64 | $1.75M | – |
| 2026-04-28 | $19.02 | $2.41M | – |
| 2026-04-27 | $18.78 | $2.55M | – |
| 2026-04-26 | $19.86 | $2.28M | – |
| 2026-04-25 | $19.79 | $2.00M | – |
| 2026-04-24 | $20.16 | $3.41M | – |
| 2026-04-23 | $19.81 | $2.58M | – |
| 2026-04-22 | $20.13 | $3.05M | – |
| 2026-04-21 | $20.34 | $2.71M | – |
| 2026-04-20 | $19.58 | $3.21M | – |
| 2026-04-19 | $19.77 | $2.86M | – |
| 2026-04-18 | $20.41 | $2.71M | – |
| 2026-04-17 | $21.16 | $4.64M | – |
| 2026-04-16 | $20.62 | $3.57M | – |
| 2026-04-15 | $21.02 | $2.43M | – |
| 2026-04-14 | $21.52 | $3.38M | – |
| 2026-04-13 | $22.03 | $2.82M | – |
| 2026-04-12 | $20.94 | $3.20M | – |
| 2026-04-11 | $23.07 | $4.43M | – |
| 2026-04-10 | $22.97 | $6.69M | – |
| 2026-04-09 | $22.05 | $4.51M | – |
| 2026-04-08 | $20.74 | $5.40M | – |
| 2026-04-07 | $19.11 | $3.71M | – |
| 2026-04-06 | $20.00 | $3.26M | – |
| 2026-04-05 | $20.35 | $2.14M | – |
| 2026-04-04 | $19.93 | $2.24M | – |
| 2026-04-03 | $20.04 | $2.24M | – |
| 2026-04-02 | $19.85 | $2.99M | – |
| 2026-04-01 | $20.41 | $2.97M | – |
| 2026-03-31 | $20.36 | $3.81M | – |
| 2026-03-30 | $20.41 | $2.60M | – |
| 2026-03-29 | $20.21 | $2.92M | – |
| 2026-03-28 | $20.84 | $2.24M | – |
| 2026-03-27 | $20.78 | $4.76M | – |
| 2026-03-26 | $22.18 | $3.46M | – |
| 2026-03-25 | $23.50 | $7.31M | – |
| 2026-03-24 | $21.01 | $6.34M | – |
| 2026-03-23 | $22.75 | $4.24M | – |
| 2026-03-22 | $23.04 | $2.67M | – |
| 2026-03-21 | $24.43 | $4.34M | – |
| 2026-03-20 | $26.02 | $2.29M | – |
| 2026-03-19 | $26.24 | $2.97M | – |
| 2026-03-18 | $27.00 | $3.91M | – |
| 2026-03-17 | $26.92 | $3.58M | – |
| 2026-03-16 | $27.14 | $4.00M | – |
| 2026-03-15 | $26.85 | $3.66M | – |
| 2026-03-14 | $26.50 | $2.31M | – |
| 2026-03-13 | $26.79 | $3.62M | – |
| 2026-03-12 | $26.86 | $3.80M | – |
| 2026-03-11 | $28.09 | $3.19M | – |
| 2026-03-10 | $28.79 | $3.10M | – |
| 2026-03-09 | $28.94 | $3.32M | – |
| 2026-03-08 | $28.20 | $3.18M | – |
| 2026-03-07 | $28.35 | $3.50M | – |
| 2026-03-06 | $28.93 | $4.99M | – |
| 2026-03-05 | $31.06 | $6.05M | – |
| 2026-03-04 | $31.41 | $6.30M | – |
| 2026-03-03 | $29.15 | $5.00M | – |
| 2026-03-02 | $30.24 | $7.52M | – |
| 2026-03-01 | $29.55 | $7.41M | – |
| 2026-02-28 | $30.69 | $11.75M | – |
| 2026-02-27 | $34.34 | $17.02M | – |
| 2026-02-26 | $31.60 | $11.18M | – |
| 2026-02-25 | $28.86 | $6.73M | – |
| 2026-02-24 | $28.46 | $6.33M | – |
| 2026-02-23 | $26.46 | $4.23M | – |
| 2026-02-22 | $25.11 | $12.40M | – |
| 2026-02-21 | $24.88 | $2.92M | – |
| 2026-02-20 | $23.74 | $3.86M | – |
| 2026-02-19 | $23.18 | $2.59M | – |
| 2026-02-18 | $22.46 | $3.05M | – |
| 2026-02-17 | $23.48 | $3.18M | – |
| 2026-02-16 | $24.09 | $2.95M | – |
| 2026-02-15 | $23.67 | $3.31M | – |
| 2026-02-14 | $24.49 | $4.25M | – |
| 2026-02-13 | $24.77 | $6.49M | – |
| 2026-02-12 | $22.62 | $5.01M | – |
| 2026-02-11 | $22.96 | $5.26M | – |
| 2026-02-10 | $24.24 | $6.90M | – |
| 2026-02-09 | $26.14 | $9.27M | – |
| 2026-02-08 | $24.83 | $7.81M | – |
| 2026-02-07 | $24.41 | $6.91M | – |
| 2026-02-06 | $22.95 | $21.20M | – |
| 2026-02-05 | $20.06 | $10.35M | – |
| 2026-02-04 | $19.84 | $5.90M | – |
| 2026-02-03 | $19.78 | $5.47M | – |
| 2026-02-02 | $18.97 | $5.26M | – |
| 2026-02-01 | $19.23 | $8.33M | – |
| 2026-01-31 | $18.33 | $12.98M | – |
| 2026-01-30 | $18.01 | $4.20M | – |
| 2026-01-29 | $17.88 | $4.26M | – |
| 2026-01-28 | $18.71 | $4.14M | – |
| 2026-01-27 | $19.77 | $10.32M | – |
| 2026-01-26 | $20.13 | $14.20M | – |
| 2026-01-25 | $17.46 | $3.60M | – |
| 2026-01-24 | $18.35 | $2.66M | – |
| 2026-01-23 | $19.19 | $5.33M | – |
| 2026-01-22 | $20.23 | $3.27M | – |
| 2026-01-21 | $20.20 | $6.39M | – |
| 2026-01-20 | $21.50 | $6.11M | – |
| 2026-01-19 | $23.37 | $13.23M | – |
| 2026-01-18 | $22.98 | $11.05M | – |
| 2026-01-17 | $22.79 | $5.91M | – |
| 2026-01-16 | $25.85 | $17.44M | – |
| 2026-01-15 | $25.92 | $35.21M | – |
| 2026-01-14 | $22.63 | $24.49M | – |
| 2026-01-13 | $19.51 | $19.15M | – |
| 2026-01-12 | $16.26 | $5.49M | – |
| 2026-01-11 | $15.99 | $1.60M | – |
| 2026-01-10 | $15.66 | $1.97M | – |
| 2026-01-09 | $16.17 | $1.63M | – |
| 2026-01-08 | $16.38 | $1.93M | – |
| 2026-01-07 | $16.76 | $2.15M | – |
| 2026-01-06 | $17.57 | $2.89M | – |
| 2026-01-05 | $17.55 | $2.08M | – |
| 2026-01-04 | $17.58 | $1.70M | – |
| 2026-01-03 | $17.47 | $2.24M | – |
| 2026-01-02 | $17.74 | $2.24M | – |
| 2026-01-01 | $17.39 | $2.84M | – |
| 2025-12-31 | $16.70 | $3.25M | – |
| 2025-12-30 | $18.71 | $2.81M | – |
| 2025-12-29 | $19.00 | $4.85M | – |
| 2025-12-28 | $19.04 | $6.53M | – |
| 2025-12-27 | $20.31 | $11.26M | – |
| 2025-12-26 | $18.39 | $24.11M | – |
| 2025-12-25 | $15.43 | $3.43M | – |
| 2025-12-24 | $16.25 | $4.95M | – |
| 2025-12-23 | $14.76 | $2.86M | – |
| 2025-12-22 | $14.86 | $5.49M | – |
| 2025-12-21 | $15.95 | $3.53M | – |
| 2025-12-20 | $16.77 | $1.95M | – |
| 2025-12-19 | $16.62 | $2.35M | – |
| 2025-12-18 | $15.62 | $2.78M | – |
| 2025-12-17 | $16.40 | $3.35M | – |
| 2025-12-16 | $18.00 | $2.55M | – |
| 2025-12-15 | $18.85 | $2.26M | – |
| 2025-12-14 | $19.19 | $2.25M | – |
| 2025-12-13 | $20.59 | $2.08M | – |
| 2025-12-12 | $20.80 | $3.19M | – |
| 2025-12-11 | $21.00 | $4.81M | – |
| 2025-12-10 | $21.27 | $5.50M | – |
| 2025-12-09 | $22.90 | $7.66M | – |
| 2025-12-08 | $22.35 | $10.17M | – |
| 2025-12-07 | $21.79 | $5.39M | – |
| 2025-12-06 | $20.41 | $7.58M | – |
| 2025-12-05 | $20.45 | $10.56M | – |
| 2025-12-04 | $21.70 | $16.53M | – |
| 2025-12-03 | $19.45 | $4.79M | – |
| 2025-12-02 | $19.04 | $5.67M | – |
| 2025-12-01 | $19.00 | $9.16M | – |
| 2025-11-30 | $22.73 | $4.38M | – |
| 2025-11-29 | $23.58 | $7.74M | – |
| 2025-11-28 | $23.29 | $5.45M | – |
| 2025-11-27 | $23.91 | $7.89M | – |
| 2025-11-26 | $25.33 | $13.67M | – |
| 2025-11-25 | $22.74 | $6.30M | – |
| 2025-11-24 | $23.77 | $8.97M | – |
| 2025-11-23 | $25.65 | $17.41M | – |
| 2025-11-22 | $22.51 | $8.88M | – |
| 2025-11-21 | $23.97 | $16.26M | – |
| 2025-11-20 | $28.85 | $13.60M | – |
| 2025-11-19 | $31.41 | $13.54M | – |
| 2025-11-18 | $33.55 | $20.16M | – |
| 2025-11-17 | $31.58 | $18.69M | – |
| 2025-11-16 | $36.48 | $40.58M | – |
| 2025-11-15 | $35.36 | $32.67M | – |
| 2025-11-14 | $27.98 | $16.90M | – |
| 2025-11-13 | $31.64 | $18.18M | – |
| 2025-11-12 | $34.41 | $45.43M | – |
| 2025-11-11 | $29.75 | $20.25M | – |
| 2025-11-10 | $30.74 | $42.52M | – |
| 2025-11-09 | $36.27 | $98.42M | – |
| 2025-11-08 | $25.58 | $21.90M | – |
| 2025-11-07 | $29.58 | $36.86M | – |
| 2025-11-06 | $36.78 | $45.34M | – |
| 2025-11-05 | $43.82 | $74.29M | – |
| 2025-11-04 | $35.02 | $200.24M | – |
| 2025-11-03 | $27.43 | $51.63M | – |
| 2025-11-02 | $18.35 | $7.59M | – |
| 2025-11-01 | $17.94 | $8.43M | – |
| 2025-10-31 | $16.28 | $2.22M | – |
| 2025-10-30 | $15.97 | $2.24M | – |
| 2025-10-29 | $16.51 | $1.84M | – |
| 2025-10-28 | $16.73 | $2.35M | – |
| 2025-10-27 | $16.77 | $2.86M | – |
| 2025-10-26 | $17.20 | $3.65M | – |
| 2025-10-25 | $16.54 | $3.97M | – |
| 2025-10-24 | $16.48 | $2.43M | – |
| 2025-10-23 | $16.26 | $2.50M | – |
| 2025-10-22 | $15.97 | $5.11M | – |
| 2025-10-21 | $16.24 | $4.68M | – |
| 2025-10-20 | $17.06 | $4.98M | – |
| 2025-10-19 | $16.68 | $6.81M | – |