Decred Historical Data

DCR Page 3
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 31.04
-0.16%
$ 537.18 million $ 4.62 million
Mar 4, 2026 $ 31.09
+7.30%
$ 537.99 million $ 4.84 million
Mar 3, 2026 $ 28.98
-3.72%
$ 501.33 million $ 4.15 million
Mar 2, 2026 $ 30.1
+1.98%
$ 520.65 million $ 6.1 million
Mar 1, 2026 $ 29.51
-3.88%
$ 510.56 million $ 5.96 million
Feb 28, 2026 $ 30.71
-10.67%
$ 531.14 million $ 9.03 million
Feb 27, 2026 $ 34.38
+8.67%
$ 594.55 million $ 12.37 million
Feb 26, 2026 $ 31.61
+10.37%
$ 546.59 million $ 4.44 million
Feb 25, 2026 $ 28.64
+0.76%
$ 495.13 million $ 5.49 million
Feb 24, 2026 $ 28.42
+7.58%
$ 491.36 million $ 4.34 million
Feb 23, 2026 $ 26.42
+5.86%
$ 456.43 million $ 3.24 million
Feb 22, 2026 $ 24.95
+0.32%
$ 431.16 million $ 10.05 million
Feb 21, 2026 $ 24.87
+3.55%
$ 429.77 million $ 2.21 million
Feb 20, 2026 $ 24.02
+4.42%
$ 415.07 million $ 2.61 million
Feb 19, 2026 $ 23.01
+2.71%
$ 397.32 million $ 2.3 million
Feb 18, 2026 $ 22.39
-3.93%
$ 386.72 million $ 2.66 million
Feb 17, 2026 $ 23.3
-2.87%
$ 402.71 million $ 2.8 million
Feb 16, 2026 $ 23.99
+1.69%
$ 414.49 million $ 2.64 million
Feb 15, 2026 $ 23.59
-3.71%
$ 407.57 million $ 2.86 million
Feb 14, 2026 $ 24.5
-0.90%
$ 423.23 million $ 3.51 million
Feb 13, 2026 $ 24.72
+9.33%
$ 427.03 million $ 5.22 million
Feb 12, 2026 $ 22.62
-1.51%
$ 390.6 million $ 4.08 million
Feb 11, 2026 $ 22.96
-5.19%
$ 396.6 million $ 4.23 million
Feb 10, 2026 $ 24.22
-7.40%
$ 418.21 million $ 5.54 million
Feb 9, 2026 $ 26.16
+5.26%
$ 451.63 million $ 7.37 million
Feb 8, 2026 $ 24.85
+1.64%
$ 429.22 million $ 6.31 million
Feb 7, 2026 $ 24.43
+6.35%
$ 422.06 million $ 5.63 million
Feb 6, 2026 $ 22.97
+14.66%
$ 396.47 million $ 17.31 million
Feb 5, 2026 $ 20.04
+0.62%
$ 345.8 million $ 8.53 million
Feb 4, 2026 $ 19.91
+0.42%
$ 343.36 million $ 5.23 million
Feb 3, 2026 $ 19.83
+4.45%
$ 342.19 million $ 4.62 million
Feb 2, 2026 $ 18.99
-1.32%
$ 327.6 million $ 4.28 million
Feb 1, 2026 $ 19.24
+4.89%
$ 331.97 million $ 6.66 million
Jan 31, 2026 $ 18.34
+0.83%
$ 316.44 million $ 10.72 million
Jan 30, 2026 $ 18.2
+1.54%
$ 313.94 million $ 3.72 million
Jan 29, 2026 $ 17.92
-4.42%
$ 308.92 million $ 3.61 million
Jan 28, 2026 $ 18.75
-5.32%
$ 323.37 million $ 3.43 million
Jan 27, 2026 $ 19.8
-1.66%
$ 341.53 million $ 7.22 million
Jan 26, 2026 $ 20.14
+15.34%
$ 347.25 million $ 11 million
Jan 25, 2026 $ 17.46
-5.03%
$ 301.04 million $ 2.71 million
Jan 24, 2026 $ 18.39
-4.28%
$ 316.96 million $ 2.01 million
Jan 23, 2026 $ 19.21
-5.13%
$ 331.25 million $ 4.07 million
Jan 22, 2026 $ 20.25
+0.06%
$ 348.23 million $ 2.48 million
Jan 21, 2026 $ 20.23
-6.05%
$ 348.34 million $ 4.81 million
Jan 20, 2026 $ 21.53
-7.73%
$ 371.46 million $ 4.66 million
Jan 19, 2026 $ 23.34
+1.21%
$ 402.87 million $ 10.18 million
Jan 18, 2026 $ 23.05
+1.09%
$ 396.05 million $ 8.52 million
Jan 17, 2026 $ 22.81
-12.00%
$ 392.83 million $ 4.6 million
Jan 16, 2026 $ 25.92
-0.23%
$ 446.09 million $ 13.41 million
Jan 15, 2026 $ 25.98
+14.69%
$ 446.2 million $ 24.92 million