Decred price history in 2018
In 2018 Decred (DCR) went from $38.00 on 2018-10-09 to $17.059 on 2018-12-31, a change of -55.11%. The highest price was $52.73 on 2018-10-24 and the lowest $14.231 on 2018-12-16. About $3.49M was traded across the year. The best day was 2018-10-23 (+33.75%) and the worst 2018-11-20 (-16.11%).
$38.00Open · 2018-10-09
$17.059Close · 2018-12-31
$52.73High · 2018-10-24
$14.231Low · 2018-12-16
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| October | $38.00 | $52.73 | $36.201 | $40.22 | $2.70M | +5.84% |
| November | $40.22 | $42.22 | $19.237 | $19.52 | $518.99K | -51.47% |
| December | $19.826 | $21.279 | $14.231 | $17.059 | $272.01K | -13.96% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $18.379 | $18.379 | $17.059 | $17.059 | $9.87K | -6.84% |
| 2018-12-30 | $17.355 | $18.311 | $17.355 | $18.311 | $2.44K | +2.74% |
| 2018-12-29 | $19.242 | $19.242 | $17.823 | $17.823 | $7.16K | -8.17% |
| 2018-12-28 | $17.533 | $19.409 | $17.533 | $19.409 | $57.53K | +21.12% |
| 2018-12-27 | $17.50 | $17.50 | $16.025 | $16.025 | $4.87K | -2.86% |
| 2018-12-26 | $17.39 | $17.39 | $16.496 | $16.496 | $6.08K | -1.60% |
| 2018-12-25 | $18.74 | $18.74 | $16.765 | $16.765 | $3.03K | -14.32% |
| 2018-12-24 | $19.102 | $19.567 | $19.102 | $19.567 | $11.57K | +4.08% |
| 2018-12-23 | $18.343 | $18.80 | $18.343 | $18.80 | $23.59K | +2.47% |
| 2018-12-22 | $17.879 | $18.346 | $17.879 | $18.346 | $4.09K | +3.18% |
| 2018-12-21 | $19.383 | $19.383 | $17.781 | $17.781 | $25.15K | -9.88% |
| 2018-12-20 | $17.647 | $19.73 | $17.647 | $19.73 | $6.05K | +9.98% |
| 2018-12-19 | $17.36 | $17.939 | $17.36 | $17.939 | $6.98K | +0.92% |
| 2018-12-18 | $16.00 | $17.776 | $16.00 | $17.776 | $8.28K | +11.11% |
| 2018-12-17 | $14.707 | $15.998 | $14.707 | $15.998 | $5.99K | +5.60% |
| 2018-12-16 | $14.231 | $15.15 | $14.231 | $15.15 | $2.47K | +6.09% |
| 2018-12-15 | $15.902 | $15.902 | $14.28 | $14.28 | $6.63K | -4.88% |
| 2018-12-14 | $14.695 | $15.013 | $14.695 | $15.013 | $12.84K | +3.58% |
| 2018-12-13 | $14.491 | $14.494 | $14.491 | $14.494 | $11.84K | +1.18% |
| 2018-12-12 | $14.633 | $14.633 | $14.325 | $14.325 | $2.29K | -0.68% |
| 2018-12-11 | $15.50 | $15.50 | $14.423 | $14.423 | $3.04K | -9.30% |
| 2018-12-10 | $17.00 | $17.00 | $15.902 | $15.902 | $3.11K | -10.54% |
| 2018-12-09 | $16.47 | $17.776 | $16.47 | $17.776 | $4.47K | +10.50% |
| 2018-12-08 | $17.058 | $17.058 | $16.087 | $16.087 | $539.61 | -3.40% |
| 2018-12-07 | $18.059 | $18.059 | $16.654 | $16.654 | $5.03K | -10.61% |
| 2018-12-06 | $18.587 | $18.631 | $18.587 | $18.631 | $6.76K | +0.23% |
| 2018-12-05 | $19.289 | $19.289 | $18.588 | $18.588 | $2.18K | -4.71% |
| 2018-12-04 | $19.069 | $19.506 | $19.069 | $19.506 | $3.37K | +2.19% |
| 2018-12-03 | $21.15 | $21.15 | $19.088 | $19.088 | $5.74K | -6.98% |
| 2018-12-02 | $21.279 | $21.279 | $20.52 | $20.52 | $11.45K | -1.32% |
| 2018-12-01 | $19.826 | $20.794 | $19.826 | $20.794 | $7.59K | +6.53% |
| 2018-11-30 | $21.454 | $21.454 | $19.52 | $19.52 | $58.99K | -8.70% |
| 2018-11-29 | $21.709 | $21.709 | $21.379 | $21.379 | $6.74K | -2.40% |
| 2018-11-28 | $20.159 | $21.905 | $20.159 | $21.905 | $11.32K | +9.39% |
| 2018-11-27 | $19.237 | $20.025 | $19.237 | $20.025 | $19.60K | -0.03% |
| 2018-11-26 | $22.001 | $22.001 | $20.031 | $20.031 | $12.13K | -8.95% |
| 2018-11-25 | $20.302 | $22.00 | $20.302 | $22.00 | $9.31K | +3.99% |
| 2018-11-24 | $23.823 | $23.823 | $21.156 | $21.156 | $7.56K | -7.19% |
| 2018-11-23 | $23.90 | $23.90 | $22.794 | $22.794 | $5.01K | -7.30% |
| 2018-11-22 | $26.42 | $26.42 | $24.589 | $24.589 | $3.71K | -7.00% |
| 2018-11-21 | $23.843 | $26.44 | $23.843 | $26.44 | $4.29K | +8.31% |
| 2018-11-20 | $28.00 | $28.00 | $24.411 | $24.411 | $17.09K | -16.11% |
| 2018-11-19 | $33.26 | $33.26 | $29.10 | $29.10 | $12.14K | -15.06% |
| 2018-11-18 | $32.986 | $34.26 | $32.986 | $34.26 | $13.98K | +4.56% |
| 2018-11-17 | $33.558 | $33.558 | $32.766 | $32.766 | $102.39K | -1.72% |
| 2018-11-16 | $37.00 | $37.00 | $33.339 | $33.339 | $39.63K | -6.05% |
| 2018-11-15 | $35.838 | $35.838 | $35.485 | $35.485 | $18.19K | +3.38% |
| 2018-11-14 | $39.029 | $39.029 | $34.324 | $34.324 | $16.66K | -12.75% |
| 2018-11-13 | $40.00 | $40.00 | $39.339 | $39.339 | $6.31K | -2.63% |
| 2018-11-12 | $39.547 | $40.40 | $39.547 | $40.40 | $20.25K | +2.80% |
| 2018-11-11 | $40.856 | $40.856 | $39.30 | $39.30 | $7.69K | -1.08% |
| 2018-11-10 | $40.589 | $40.589 | $39.729 | $39.729 | $12.40K | -2.12% |
| 2018-11-09 | $39.469 | $40.589 | $39.469 | $40.589 | $7.17K | +2.84% |
| 2018-11-08 | $41.286 | $41.286 | $39.469 | $39.469 | $8.18K | -4.50% |
| 2018-11-07 | $41.821 | $41.821 | $41.329 | $41.329 | $20.06K | -0.15% |
| 2018-11-06 | $39.485 | $41.39 | $39.485 | $41.39 | $27.91K | +4.86% |
| 2018-11-05 | $40.20 | $40.20 | $39.472 | $39.472 | $12.61K | -3.06% |
| 2018-11-04 | $40.057 | $40.72 | $40.057 | $40.72 | $17.40K | +0.49% |
| 2018-11-03 | $41.30 | $41.30 | $40.521 | $40.521 | $2.90K | -4.02% |
| 2018-11-02 | $40.805 | $42.22 | $40.805 | $42.22 | $9.13K | +3.26% |
| 2018-11-01 | $40.22 | $40.887 | $40.22 | $40.887 | $8.24K | +1.66% |
| 2018-10-31 | $39.705 | $40.22 | $39.705 | $40.22 | $11.50K | +0.75% |
| 2018-10-30 | $40.969 | $40.969 | $39.919 | $39.919 | $6.68K | -2.89% |
| 2018-10-29 | $43.988 | $43.988 | $41.106 | $41.106 | $14.98K | -6.26% |
| 2018-10-28 | $43.001 | $43.852 | $43.001 | $43.852 | $21.17K | +1.25% |
| 2018-10-27 | $43.611 | $43.611 | $43.312 | $43.312 | $3.74K | -0.50% |
| 2018-10-26 | $43.80 | $43.80 | $43.531 | $43.531 | $6.15K | -0.61% |
| 2018-10-25 | $47.525 | $47.525 | $43.80 | $43.80 | $29.24K | -8.60% |
| 2018-10-24 | $52.73 | $52.73 | $47.923 | $47.923 | $112.02K | -8.18% |
| 2018-10-23 | $39.369 | $52.194 | $39.369 | $52.194 | $360.28K | +33.75% |
| 2018-10-22 | $38.259 | $39.023 | $38.259 | $39.023 | $6.46K | +2.02% |
| 2018-10-21 | $39.163 | $39.163 | $38.25 | $38.25 | $9.64K | -1.63% |
| 2018-10-20 | $38.25 | $38.882 | $38.25 | $38.882 | $3.10K | +0.88% |
| 2018-10-19 | $38.983 | $38.983 | $38.544 | $38.544 | $9.12K | -4.15% |
| 2018-10-18 | $40.722 | $40.722 | $40.213 | $40.213 | $11.24K | -1.67% |
| 2018-10-17 | $40.204 | $40.898 | $40.204 | $40.898 | $19.52K | -2.20% |
| 2018-10-16 | $40.56 | $41.816 | $40.56 | $41.816 | $23.05K | +3.00% |
| 2018-10-15 | $37.386 | $40.60 | $37.386 | $40.60 | $68.24K | +5.65% |
| 2018-10-14 | $38.19 | $38.429 | $38.19 | $38.429 | $7.21K | +2.26% |
| 2018-10-13 | $36.383 | $37.581 | $36.383 | $37.581 | $18.74K | +1.15% |
| 2018-10-12 | $36.201 | $37.153 | $36.201 | $37.153 | $12.73K | +2.63% |
| 2018-10-11 | $41.61 | $41.61 | $36.202 | $36.202 | $58.53K | -13.00% |
| 2018-10-10 | $40.996 | $41.61 | $40.996 | $41.61 | $127.35K | +2.46% |
| 2018-10-09 | $38.00 | $40.61 | $38.00 | $40.61 | $1.76M | +6.87% |
Frequently asked questions
What was the Decred price on January 1, 2018?
DCR opened 2018-10-09 at $38.00 and closed that day at $40.61.
What was the highest price of Decred in 2018?
The highest was $52.73 on 2018-10-24; the lowest was $14.231 on 2018-12-16.
How much did Decred change in 2018?
DCR moved -55.11% in 2018, from $38.00 to $17.059.
More about Decred
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.