Decred Historical Data

DCR Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 22.81
-4.01%
$ 389.39 million $ 5.02 million
Nov 24, 2025 $ 23.81
-7.23%
$ 406.82 million $ 7.31 million
Nov 23, 2025 $ 26.1
+15.95%
$ 439.39 million $ 13.71 million
Nov 22, 2025 $ 23.25
-3.12%
$ 385.26 million $ 7.56 million
Nov 21, 2025 $ 23.53
-18.50%
$ 410.73 million $ 12.68 million
Nov 20, 2025 $ 30.47
-2.96%
$ 494.67 million $ 10.74 million
Nov 19, 2025 $ 31.39
-6.39%
$ 537.07 million $ 10.24 million
Nov 18, 2025 $ 34.12
+7.99%
$ 573.91 million $ 15.51 million
Nov 17, 2025 $ 31.6
-13.17%
$ 540.5 million $ 15.13 million
Nov 16, 2025 $ 36.65
+2.80%
$ 622.88 million $ 34.36 million
Nov 15, 2025 $ 34.81
+23.63%
$ 606.42 million $ 26.29 million
Nov 14, 2025 $ 28.55
-9.61%
$ 483.01 million $ 13.61 million
Nov 13, 2025 $ 31.83
-7.59%
$ 540.65 million $ 14.83 million
Nov 12, 2025 $ 34.38
+15.55%
$ 588.87 million $ 17.43 million
Nov 11, 2025 $ 29.75
-3.32%
$ 508.77 million $ 13.42 million
Nov 10, 2025 $ 30.77
-14.58%
$ 526.22 million $ 27.54 million
Nov 9, 2025 $ 36.05
+40.86%
$ 615.66 million $ 66.11 million
Nov 8, 2025 $ 25.59
-13.39%
$ 437.57 million $ 14.97 million
Nov 7, 2025 $ 29.55
-19.51%
$ 505.25 million $ 26.02 million
Nov 6, 2025 $ 36.71
-16.01%
$ 627.69 million $ 32.01 million
Nov 5, 2025 $ 43.71
+23.54%
$ 747.35 million $ 50.31 million
Nov 4, 2025 $ 35.4
+26.91%
$ 605.39 million $ 129.39 million
Nov 3, 2025 $ 27.89
+52.09%
$ 476.96 million $ 33.07 million
Nov 2, 2025 $ 18.34
+2.19%
$ 313.84 million $ 5.31 million
Nov 1, 2025 $ 17.95
+10.19%
$ 306.82 million $ 6.01 million
Oct 31, 2025 $ 16.16
+0.81%
$ 278.22 million $ 1.73 million
Oct 30, 2025 $ 15.97
-3.27%
$ 273.6 million $ 1.97 million
Oct 29, 2025 $ 16.51
-1.35%
$ 282.01 million $ 1.57 million
Oct 28, 2025 $ 16.74
-0.29%
$ 285.5 million $ 1.84 million
Oct 27, 2025 $ 16.78
-2.42%
$ 286.57 million $ 2.01 million
Oct 26, 2025 $ 17.2
+4.00%
$ 293.9 million $ 2.55 million
Oct 25, 2025 $ 16.54
+0.37%
$ 282.56 million $ 2.19 million
Oct 24, 2025 $ 16.48
+1.42%
$ 281.51 million $ 2.09 million
Oct 23, 2025 $ 16.19
+1.41%
$ 277.66 million $ 2.2 million
Oct 22, 2025 $ 15.82
-2.48%
$ 272.67 million $ 3.96 million
Oct 21, 2025 $ 16.39
-3.42%
$ 276.99 million $ 4.05 million
Oct 20, 2025 $ 16.87
+1.29%
$ 290.28 million $ 4.06 million
Oct 19, 2025 $ 17.07
+2.29%
$ 285.2 million $ 5.41 million
Oct 18, 2025 $ 16.69
-0.45%
$ 284.95 million $ 2.8 million
Oct 17, 2025 $ 16.87
-1.66%
$ 286.43 million $ 4.47 million
Oct 16, 2025 $ 17.16
-3.87%
$ 292.81 million $ 2.52 million
Oct 15, 2025 $ 17.85
-1.79%
$ 304.62 million $ 2.35 million
Oct 14, 2025 $ 18.17
-6.02%
$ 310.75 million $ 2.79 million
Oct 13, 2025 $ 19.34
+5.45%
$ 329.67 million $ 4.92 million
Oct 12, 2025 $ 18.34
+11.23%
$ 313.06 million $ 13.57 million
Oct 11, 2025 $ 16.5
+8.46%
$ 281.49 million $ 4.83 million
Oct 10, 2025 $ 15.26
-15.34%
$ 260.49 million $ 9.83 million
Oct 9, 2025 $ 18.02
-0.95%
$ 307.43 million $ 2.93 million
Oct 8, 2025 $ 18.2
+1.29%
$ 310.09 million $ 3.37 million
Oct 7, 2025 $ 17.97
-3.18%
$ 306.63 million $ 4.33 million