Decred price history in 2019
In 2019 Decred (DCR) went from $16.76 on 2019-01-01 to $16.8219 on 2019-12-31, a change of +0.37%. The highest price was $38.3216 on 2019-06-26 and the lowest $12.6818 on 2019-10-24. About $748.99M was traded across the year. The best day was 2019-05-11 (+14.36%) and the worst 2019-09-24 (-18.92%).
$16.76Open · 2019-01-01
$16.8219Close · 2019-12-31
$38.3216High · 2019-06-26
$12.6818Low · 2019-10-24
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $16.76 | $19.116 | $15.592 | $15.763 | $160.97K | -5.95% |
| February | $15.552 | $18.00 | $15.122 | $16.764 | $88.25K | +7.79% |
| March | $16.765 | $20.998 | $15.882 | $20.998 | $410.14K | +25.25% |
| April | $20.864 | $25.894 | $20.421 | $23.313 | $324.33K | +11.74% |
| May | $23.716 | $33.088 | $23.716 | $27.776 | $343.69K | +17.12% |
| June | $28.178 | $38.3216 | $20.328 | $30.5016 | $38.42M | +8.25% |
| July | $30.50 | $35.6001 | $24.7382 | $26.8155 | $271.89M | -12.08% |
| August | $26.8179 | $33.7523 | $22.0662 | $22.7789 | $128.23M | -15.06% |
| September | $22.7789 | $25.8201 | $15.8535 | $17.2419 | $61.27M | -24.31% |
| October | $17.2365 | $18.069 | $12.6818 | $15.7137 | $60.08M | -8.83% |
| November | $15.7172 | $25.3836 | $15.3422 | $19.5949 | $114.14M | +24.67% |
| December | $19.5949 | $20.9957 | $15.1803 | $16.8219 | $73.64M | -14.15% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $16.4068 | $17.012 | $16.2444 | $16.8219 | $1.91M | +2.49% |
| 2019-12-30 | $16.525 | $16.8338 | $16.2172 | $16.4134 | $1.98M | -0.69% |
| 2019-12-29 | $16.5767 | $16.6228 | $16.2811 | $16.5281 | $1.66M | -0.36% |
| 2019-12-28 | $16.824 | $17.1276 | $16.4518 | $16.5882 | $1.69M | -1.38% |
| 2019-12-27 | $16.8453 | $17.1671 | $16.6129 | $16.8205 | $1.87M | -0.10% |
| 2019-12-26 | $16.3204 | $17.0149 | $16.3202 | $16.8378 | $2.05M | +3.17% |
| 2019-12-25 | $16.9348 | $16.9348 | $16.3204 | $16.3204 | $1.79M | -3.63% |
| 2019-12-24 | $16.8268 | $16.9348 | $16.8268 | $16.9348 | $2.29M | +0.64% |
| 2019-12-23 | $17.7204 | $17.7204 | $16.8268 | $16.8268 | $2.57M | -4.99% |
| 2019-12-22 | $17.614 | $18.1934 | $17.0932 | $17.7107 | $2.16M | +0.56% |
| 2019-12-21 | $17.8476 | $17.8479 | $17.4463 | $17.6114 | $1.07M | -1.32% |
| 2019-12-20 | $17.2681 | $17.8476 | $17.2681 | $17.8476 | $2.14M | +3.39% |
| 2019-12-19 | $16.9041 | $17.7496 | $16.4459 | $17.2624 | $2.79M | +2.11% |
| 2019-12-18 | $16.6141 | $17.475 | $15.1803 | $16.9056 | $4.07M | +1.75% |
| 2019-12-17 | $18.1408 | $18.2534 | $16.4137 | $16.6145 | $2.62M | -8.42% |
| 2019-12-16 | $20.573 | $20.8608 | $18.0615 | $18.1418 | $3.45M | -11.82% |
| 2019-12-15 | $19.4155 | $20.747 | $19.2341 | $20.5733 | $2.20M | +5.97% |
| 2019-12-14 | $19.5205 | $19.9069 | $19.3912 | $19.4145 | $1.67M | -0.68% |
| 2019-12-13 | $19.4734 | $19.6809 | $19.1978 | $19.5481 | $1.51M | +0.38% |
| 2019-12-12 | $20.014 | $20.014 | $19.4734 | $19.4734 | $2.11M | -2.66% |
| 2019-12-11 | $19.7831 | $20.1241 | $19.4031 | $20.0061 | $2.30M | +1.24% |
| 2019-12-10 | $19.6874 | $19.897 | $19.0934 | $19.7605 | $2.78M | +0.35% |
| 2019-12-09 | $20.6141 | $20.6467 | $19.3022 | $19.6923 | $2.88M | -4.50% |
| 2019-12-08 | $20.8433 | $20.9659 | $20.3451 | $20.6212 | $2.80M | -1.03% |
| 2019-12-07 | $20.5005 | $20.9957 | $20.315 | $20.8369 | $2.53M | +1.66% |
| 2019-12-06 | $19.7025 | $20.7175 | $19.6029 | $20.4962 | $2.55M | +4.04% |
| 2019-12-05 | $18.8681 | $19.8462 | $18.8299 | $19.6995 | $2.73M | +4.41% |
| 2019-12-04 | $18.4286 | $19.9024 | $17.9868 | $18.8675 | $2.90M | +2.37% |
| 2019-12-03 | $19.3177 | $19.5608 | $17.9633 | $18.4314 | $2.49M | -4.60% |
| 2019-12-02 | $19.3268 | $19.8608 | $18.8017 | $19.3205 | $2.86M | -0.01% |
| 2019-12-01 | $19.5949 | $19.595 | $18.2624 | $19.3222 | $3.22M | -1.39% |
| 2019-11-30 | $19.5959 | $19.5959 | $19.5949 | $19.5949 | $3.25M | +0.01% |
| 2019-11-29 | $18.0623 | $19.6919 | $18.0498 | $19.5935 | $2.84M | +8.42% |
| 2019-11-28 | $18.2053 | $18.883 | $17.8186 | $18.0722 | $2.57M | -0.75% |
| 2019-11-27 | $17.8661 | $18.8345 | $16.5515 | $18.2083 | $4.03M | +1.91% |
| 2019-11-26 | $17.44 | $17.8662 | $16.4279 | $17.8662 | $3.17M | +2.44% |
| 2019-11-25 | $17.0248 | $17.7678 | $15.3422 | $17.4404 | $4.06M | +2.42% |
| 2019-11-24 | $18.8809 | $18.9189 | $16.6718 | $17.0279 | $3.02M | -9.75% |
| 2019-11-23 | $17.7036 | $18.8812 | $16.8495 | $18.8682 | $3.81M | +6.64% |
| 2019-11-22 | $18.5345 | $18.7177 | $15.5954 | $17.6929 | $4.36M | -4.53% |
| 2019-11-21 | $19.908 | $20.57 | $18.3802 | $18.5322 | $2.97M | -6.89% |
| 2019-11-20 | $20.4611 | $21.4718 | $19.5352 | $19.9026 | $2.65M | -2.69% |
| 2019-11-19 | $22.2619 | $22.365 | $19.4578 | $20.4519 | $3.09M | -8.14% |
| 2019-11-18 | $22.991 | $23.643 | $22.0112 | $22.2643 | $2.86M | -3.19% |
| 2019-11-17 | $23.2143 | $23.5686 | $22.1703 | $22.9972 | $3.97M | -0.86% |
| 2019-11-16 | $24.245 | $25.3836 | $22.9523 | $23.1966 | $4.14M | -4.25% |
| 2019-11-15 | $21.9015 | $24.9691 | $21.9015 | $24.2268 | $6.99M | +10.63% |
| 2019-11-14 | $22.0413 | $22.0421 | $20.6454 | $21.8998 | $3.22M | -0.63% |
| 2019-11-13 | $22.7883 | $22.8149 | $21.4289 | $22.0381 | $3.40M | -3.32% |
| 2019-11-12 | $21.5273 | $23.8702 | $21.5273 | $22.7941 | $5.72M | +5.90% |
| 2019-11-11 | $20.8441 | $22.7639 | $20.432 | $21.5247 | $4.19M | +3.29% |
| 2019-11-10 | $20.1181 | $20.8572 | $19.7379 | $20.84 | $2.77M | +3.64% |
| 2019-11-09 | $20.0967 | $20.8783 | $19.2601 | $20.108 | $3.86M | -0.02% |
| 2019-11-08 | $20.651 | $21.2451 | $19.1885 | $20.113 | $4.25M | -2.60% |
| 2019-11-07 | $18.8059 | $22.8555 | $18.8058 | $20.6504 | $5.74M | +9.82% |
| 2019-11-06 | $19.7656 | $19.9706 | $18.5673 | $18.8036 | $2.61M | -4.83% |
| 2019-11-05 | $20.9861 | $21.0034 | $18.3983 | $19.7583 | $3.84M | -5.85% |
| 2019-11-04 | $21.971 | $22.904 | $20.6231 | $20.9849 | $5.67M | -4.48% |
| 2019-11-03 | $19.2618 | $22.2705 | $18.6748 | $21.9694 | $4.50M | +14.15% |
| 2019-11-02 | $17.8403 | $19.2619 | $17.3175 | $19.2469 | $2.13M | +7.88% |
| 2019-11-01 | $15.7172 | $18.4283 | $15.6542 | $17.8403 | $4.48M | +13.53% |
| 2019-10-31 | $15.738 | $16.0785 | $15.3935 | $15.7137 | $2.65M | -0.14% |
| 2019-10-30 | $15.6706 | $15.7758 | $15.1553 | $15.7359 | $2.19M | +0.42% |
| 2019-10-29 | $15.2259 | $15.6827 | $14.9649 | $15.6703 | $2.48M | +2.88% |
| 2019-10-28 | $15.3277 | $15.8398 | $14.9416 | $15.2317 | $3.35M | -0.62% |
| 2019-10-27 | $14.7227 | $15.8471 | $14.5212 | $15.3265 | $3.67M | +4.20% |
| 2019-10-26 | $14.4465 | $15.8894 | $14.1426 | $14.7083 | $5.12M | +1.85% |
| 2019-10-25 | $12.9291 | $14.7421 | $12.8058 | $14.441 | $2.53M | +11.71% |
| 2019-10-24 | $13.0359 | $13.0361 | $12.6818 | $12.9274 | $1.73M | -0.87% |
| 2019-10-23 | $13.8981 | $14.0313 | $12.7014 | $13.0413 | $3.34M | -6.18% |
| 2019-10-22 | $14.5144 | $14.6535 | $13.8288 | $13.9006 | $2.54M | -4.22% |
| 2019-10-21 | $14.6771 | $18.069 | $14.2342 | $14.5133 | $2.30M | -1.13% |
| 2019-10-20 | $14.1135 | $14.7471 | $14.0186 | $14.6793 | $1.87M | +3.99% |
| 2019-10-19 | $14.4758 | $14.5388 | $13.8288 | $14.1155 | $2.30M | -2.46% |
| 2019-10-18 | $14.4501 | $14.5888 | $13.9054 | $14.4716 | $2.68M | +0.15% |
| 2019-10-17 | $14.8049 | $14.8981 | $14.0002 | $14.4492 | $2.82M | -2.43% |
| 2019-10-16 | $15.8787 | $15.98 | $14.1048 | $14.8089 | $4.77M | -6.68% |
| 2019-10-15 | $16.1224 | $16.1796 | $15.5599 | $15.8685 | $2.45M | -1.55% |
| 2019-10-14 | $16.0553 | $16.2011 | $15.8145 | $16.1178 | $986.73K | +0.44% |
| 2019-10-13 | $16.1178 | $16.2873 | $15.8503 | $16.0471 | $719.44K | -0.44% |
| 2019-10-12 | $16.2315 | $16.3246 | $16.0294 | $16.1181 | $720.04K | -0.67% |
| 2019-10-11 | $16.8334 | $16.8415 | $15.9892 | $16.2261 | $885.44K | -3.62% |
| 2019-10-10 | $17.1686 | $17.1857 | $16.8334 | $16.8363 | $932.85K | -1.94% |
| 2019-10-09 | $16.897 | $17.5352 | $16.7397 | $17.1688 | $1.16M | +1.60% |
| 2019-10-08 | $17.2539 | $17.3151 | $16.6835 | $16.8982 | $648.80K | -2.10% |
| 2019-10-07 | $16.7448 | $17.4916 | $16.6286 | $17.2613 | $814.46K | +3.08% |
| 2019-10-06 | $17.1462 | $17.1983 | $16.5005 | $16.7455 | $746.63K | -2.34% |
| 2019-10-05 | $16.8055 | $17.1472 | $16.4308 | $17.1472 | $689.24K | +2.04% |
| 2019-10-04 | $16.7754 | $16.8256 | $16.4669 | $16.8046 | $579.33K | +0.15% |
| 2019-10-03 | $17.1269 | $17.2827 | $16.3741 | $16.7788 | $952.90K | -2.01% |
| 2019-10-02 | $17.3723 | $17.5991 | $16.9165 | $17.1236 | $679.96K | -1.39% |
| 2019-10-01 | $17.2365 | $17.8234 | $17.0124 | $17.3651 | $798.25K | +0.72% |
| 2019-09-30 | $17.505 | $17.5178 | $16.1144 | $17.2419 | $1.16M | -1.59% |
| 2019-09-29 | $17.6989 | $18.0759 | $17.1494 | $17.5211 | $759.87K | -1.35% |
| 2019-09-28 | $17.2267 | $17.7605 | $17.2261 | $17.7605 | $519.68K | +3.09% |
| 2019-09-27 | $16.7072 | $17.2285 | $16.3736 | $17.2285 | $953.42K | +3.00% |
| 2019-09-26 | $17.2337 | $17.408 | $15.8535 | $16.7266 | $978.19K | -2.85% |
| 2019-09-25 | $17.3905 | $18.4543 | $16.3268 | $17.2167 | $3.78M | -1.32% |
| 2019-09-24 | $21.5661 | $21.5665 | $16.00 | $17.4477 | $1.77M | -18.92% |
| 2019-09-23 | $22.3163 | $22.3174 | $21.5185 | $21.5185 | $614.28K | -3.47% |
| 2019-09-22 | $22.5279 | $22.5284 | $22.2914 | $22.2914 | $306.41K | -1.02% |
| 2019-09-21 | $23.0632 | $23.2218 | $22.5214 | $22.5214 | $1.82M | -2.34% |
| 2019-09-20 | $23.359 | $23.4747 | $22.5449 | $23.0605 | $3.17M | -1.40% |
| 2019-09-19 | $22.2328 | $23.4208 | $22.2053 | $23.3878 | $1.26M | +5.01% |
| 2019-09-18 | $22.0653 | $22.2724 | $22.0651 | $22.2724 | $416.82K | +0.99% |
| 2019-09-17 | $22.1809 | $22.1811 | $21.755 | $22.0541 | $351.41K | -0.37% |
| 2019-09-16 | $22.7879 | $22.989 | $21.80 | $22.1363 | $871.83K | -2.86% |
| 2019-09-15 | $23.1129 | $23.1704 | $22.5289 | $22.7876 | $3.76M | -1.41% |
| 2019-09-14 | $23.2148 | $23.3009 | $23.0999 | $23.1133 | $1.04M | -0.42% |
| 2019-09-13 | $23.3542 | $23.50 | $22.9102 | $23.2106 | $2.59M | -0.59% |
| 2019-09-12 | $22.4988 | $23.4323 | $22.0003 | $23.3491 | $3.30M | +3.78% |
| 2019-09-11 | $22.86 | $23.50 | $21.8509 | $22.4993 | $3.24M | -1.56% |
| 2019-09-10 | $24.2464 | $24.3231 | $22.6268 | $22.8568 | $1.69M | -5.73% |
| 2019-09-09 | $24.7859 | $24.7859 | $24.2464 | $24.2464 | $2.80M | -2.14% |
| 2019-09-08 | $24.3345 | $25.282 | $24.2439 | $24.7766 | $2.76M | +1.81% |
| 2019-09-07 | $23.9061 | $24.6282 | $23.7639 | $24.3357 | $2.81M | +1.78% |
| 2019-09-06 | $24.5774 | $25.267 | $23.5304 | $23.91 | $3.80M | -2.70% |
| 2019-09-05 | $24.6927 | $25.00 | $24.3873 | $24.574 | $2.01M | -0.55% |
| 2019-09-04 | $25.5086 | $25.6123 | $24.6027 | $24.7108 | $2.98M | -3.14% |
| 2019-09-03 | $24.7785 | $25.8201 | $24.3565 | $25.5128 | $3.30M | +2.96% |
| 2019-09-02 | $23.7965 | $24.9999 | $23.4828 | $24.7804 | $3.41M | +4.16% |
| 2019-09-01 | $22.7789 | $24.1751 | $22.7124 | $23.7913 | $3.03M | +4.44% |
| 2019-08-31 | $22.9273 | $23.182 | $22.2397 | $22.7789 | $2.19M | -0.63% |
| 2019-08-30 | $22.573 | $23.1741 | $22.3635 | $22.9232 | $2.32M | +1.55% |
| 2019-08-29 | $23.0315 | $23.1513 | $22.0662 | $22.5741 | $3.69M | -2.02% |
| 2019-08-28 | $24.209 | $24.5817 | $22.8102 | $23.0386 | $2.39M | -4.83% |
| 2019-08-27 | $24.9207 | $24.9207 | $24.209 | $24.209 | $2.36M | -2.86% |
| 2019-08-26 | $24.5093 | $25.0495 | $24.3549 | $24.9208 | $3.40M | +1.67% |
| 2019-08-25 | $24.5811 | $25.2257 | $24.3693 | $24.5108 | $2.79M | -0.28% |
| 2019-08-24 | $25.0902 | $25.3768 | $24.2807 | $24.5803 | $3.39M | -2.00% |
| 2019-08-23 | $25.1377 | $25.8775 | $24.8781 | $25.0819 | $3.26M | -0.22% |
| 2019-08-22 | $24.9023 | $25.406 | $23.9999 | $25.1382 | $3.19M | +0.95% |
| 2019-08-21 | $26.2819 | $26.2827 | $24.2064 | $24.9028 | $4.46M | -5.24% |
| 2019-08-20 | $26.6563 | $26.80 | $25.8673 | $26.2788 | $4.15M | -1.37% |
| 2019-08-19 | $25.7207 | $26.7086 | $25.5465 | $26.6429 | $4.04M | +3.57% |
| 2019-08-18 | $25.2985 | $26.0786 | $24.8484 | $25.7248 | $3.91M | +1.68% |
| 2019-08-17 | $25.3713 | $25.3713 | $25.2985 | $25.2985 | $3.91M | -0.29% |
| 2019-08-16 | $25.2331 | $25.8071 | $23.7893 | $25.3709 | $3.85M | +0.52% |
| 2019-08-15 | $24.5334 | $25.9388 | $23.4691 | $25.2396 | $3.78M | +2.76% |
| 2019-08-14 | $26.3441 | $26.3517 | $24.4505 | $24.562 | $4.10M | -6.76% |
| 2019-08-13 | $27.4769 | $27.5394 | $26.0729 | $26.3418 | $4.22M | -4.12% |
| 2019-08-12 | $27.9014 | $27.9496 | $27.1875 | $27.4742 | $4.28M | -1.51% |
| 2019-08-11 | $26.8823 | $27.9898 | $26.5129 | $27.8964 | $4.20M | +3.77% |
| 2019-08-10 | $27.1232 | $27.7922 | $26.2255 | $26.8826 | $4.27M | -0.80% |
| 2019-08-09 | $27.7922 | $27.856 | $26.0731 | $27.1005 | $4.03M | -2.42% |
| 2019-08-08 | $29.8962 | $30.002 | $26.5314 | $27.7726 | $4.21M | -7.12% |
| 2019-08-07 | $30.8721 | $32.8501 | $29.7511 | $29.9001 | $4.82M | -3.13% |
| 2019-08-06 | $30.7235 | $32.9801 | $29.9515 | $30.8651 | $4.96M | +0.42% |
| 2019-08-05 | $28.2185 | $33.7523 | $28.1989 | $30.737 | $4.09M | +8.92% |
| 2019-08-04 | $27.9809 | $28.4107 | $27.411 | $28.2205 | $5.84M | +0.86% |
| 2019-08-03 | $28.0178 | $28.6775 | $27.6256 | $27.9811 | $7.82M | -0.13% |
| 2019-08-02 | $27.4336 | $28.0607 | $27.062 | $28.0176 | $7.88M | +2.14% |
| 2019-08-01 | $26.8179 | $27.7141 | $26.2864 | $27.43 | $6.45M | +2.29% |
| 2019-07-31 | $25.1306 | $26.8299 | $24.9797 | $26.8155 | $7.52M | +6.70% |
| 2019-07-30 | $25.5351 | $25.7316 | $24.9376 | $25.1324 | $8.05M | -1.60% |
| 2019-07-29 | $25.7027 | $26.1277 | $25.2286 | $25.5411 | $8.16M | -0.62% |
| 2019-07-28 | $25.3999 | $25.7647 | $24.7382 | $25.7015 | $9.58M | +1.20% |
| 2019-07-27 | $26.4896 | $27.4417 | $25.2186 | $25.3975 | $9.87M | -4.14% |
| 2019-07-26 | $26.653 | $26.7218 | $26.0648 | $26.4952 | $10.22M | -0.62% |
| 2019-07-25 | $26.8867 | $27.707 | $26.4687 | $26.6613 | $10.24M | -0.85% |
| 2019-07-24 | $27.4585 | $27.5012 | $26.3459 | $26.8906 | $9.55M | -2.14% |
| 2019-07-23 | $28.5825 | $28.6514 | $27.4584 | $27.4785 | $10.34M | -3.87% |
| 2019-07-22 | $29.1503 | $29.33 | $28.1498 | $28.586 | $9.55M | -1.95% |
| 2019-07-21 | $29.265 | $29.4562 | $28.2834 | $29.1533 | $9.79M | -0.38% |
| 2019-07-20 | $28.5923 | $29.8989 | $28.3972 | $29.2653 | $9.92M | +2.36% |
| 2019-07-19 | $29.0322 | $29.3576 | $27.8492 | $28.5905 | $10.33M | -1.53% |
| 2019-07-18 | $27.7164 | $29.2442 | $25.9591 | $29.0344 | $8.25M | +4.63% |
| 2019-07-17 | $25.8949 | $28.8772 | $25.5947 | $27.7492 | $8.03M | +7.07% |
| 2019-07-16 | $29.5545 | $30.0013 | $25.8684 | $25.9181 | $8.29M | -12.35% |
| 2019-07-15 | $27.8447 | $30.0533 | $26.7812 | $29.5689 | $8.25M | +6.08% |
| 2019-07-14 | $30.7624 | $30.8813 | $27.6288 | $27.8734 | $8.44M | -9.37% |
| 2019-07-13 | $31.2485 | $31.6315 | $29.63 | $30.7538 | $8.56M | -1.60% |
| 2019-07-12 | $29.9121 | $31.6848 | $29.4755 | $31.255 | $8.39M | +4.47% |
| 2019-07-11 | $32.2106 | $32.3932 | $29.138 | $29.9179 | $8.62M | -7.12% |
| 2019-07-10 | $33.2394 | $35.6001 | $31.1514 | $32.2116 | $9.58M | -3.12% |
| 2019-07-09 | $32.0166 | $33.9129 | $31.7792 | $33.248 | $8.85M | +3.86% |
| 2019-07-08 | $31.4905 | $32.0171 | $30.3434 | $32.0127 | $7.28M | +1.67% |
| 2019-07-07 | $30.2462 | $31.8363 | $29.8203 | $31.4884 | $6.74M | +4.06% |
| 2019-07-06 | $29.736 | $31.1326 | $29.736 | $30.2595 | $7.75M | +1.75% |
| 2019-07-05 | $30.5029 | $30.90 | $28.9851 | $29.7404 | $8.32M | -2.47% |
| 2019-07-04 | $31.9415 | $32.1052 | $30.418 | $30.4944 | $8.62M | -4.49% |
| 2019-07-03 | $29.1404 | $32.00 | $29.1403 | $31.9284 | $8.66M | +9.53% |
| 2019-07-02 | $29.4813 | $29.6613 | $26.8801 | $29.1505 | $8.05M | -1.15% |
| 2019-07-01 | $30.50 | $31.7441 | $27.9535 | $29.4891 | $8.09M | -3.32% |
| 2019-06-30 | $35.0745 | $35.8645 | $30.10 | $30.5016 | $7.56M | -13.05% |
| 2019-06-29 | $33.8002 | $35.3422 | $31.6967 | $35.0786 | $9.40M | +3.79% |
| 2019-06-28 | $31.6906 | $33.8279 | $30.8875 | $33.7974 | $10.23M | +6.69% |
| 2019-06-27 | $34.9711 | $38.2465 | $31.003 | $31.6767 | $6.33M | -9.35% |
| 2019-06-26 | $20.328 | $38.3216 | $20.328 | $34.943 | $4.59M | +10.52% |
| 2019-06-25 | $31.801 | $31.801 | $31.618 | $31.618 | $28.91K | -0.25% |
| 2019-06-24 | $33.862 | $33.862 | $31.698 | $31.698 | $24.33K | -6.39% |
| 2019-06-23 | $30.099 | $33.862 | $30.099 | $33.862 | $26.47K | +13.69% |
| 2019-06-22 | $29.00 | $29.785 | $29.00 | $29.785 | $27.17K | +2.71% |
| 2019-06-21 | $28.678 | $29.00 | $28.678 | $29.00 | $13.87K | +1.64% |
| 2019-06-20 | $28.678 | $28.678 | $28.533 | $28.533 | $4.47K | +3.09% |
| 2019-06-19 | $28.303 | $28.303 | $27.677 | $27.677 | $11.92K | -3.27% |
| 2019-06-18 | $28.924 | $28.924 | $28.613 | $28.613 | $16.21K | -1.27% |
| 2019-06-17 | $28.043 | $28.982 | $28.043 | $28.982 | $23.80K | +4.71% |
| 2019-06-16 | $27.516 | $27.679 | $27.516 | $27.679 | $9.71K | +2.30% |
| 2019-06-15 | $26.403 | $27.058 | $26.403 | $27.058 | $14.31K | +3.24% |
| 2019-06-14 | $28.016 | $28.016 | $26.21 | $26.21 | $14.85K | -6.37% |
| 2019-06-13 | $27.932 | $27.993 | $27.932 | $27.993 | $6.32K | -0.37% |
| 2019-06-12 | $28.10 | $28.10 | $28.098 | $28.098 | $16.93K | +0.10% |
| 2019-06-11 | $27.326 | $28.07 | $27.326 | $28.07 | $15.20K | +3.18% |
| 2019-06-10 | $26.172 | $27.205 | $26.172 | $27.205 | $18.31K | +2.19% |
| 2019-06-09 | $26.26 | $26.622 | $26.26 | $26.622 | $3.36K | +0.70% |
| 2019-06-08 | $27.217 | $27.217 | $26.438 | $26.438 | $2.30K | -1.92% |
| 2019-06-07 | $25.588 | $26.956 | $25.588 | $26.956 | $3.62K | +5.71% |
| 2019-06-06 | $26.121 | $26.121 | $25.50 | $25.50 | $2.05K | -2.63% |
| 2019-06-05 | $25.757 | $26.189 | $25.757 | $26.189 | $5.02K | +3.52% |
| 2019-06-04 | $26.154 | $26.154 | $25.299 | $25.299 | $5.02K | -4.53% |
| 2019-06-03 | $28.549 | $28.549 | $26.50 | $26.50 | $10.65K | -8.91% |
| 2019-06-02 | $28.688 | $29.092 | $28.688 | $29.092 | $3.15K | +3.29% |
| 2019-06-01 | $28.178 | $28.178 | $28.166 | $28.166 | $986.46 | +1.40% |
| 2019-05-31 | $28.012 | $28.012 | $27.776 | $27.776 | $3.63K | -2.21% |
| 2019-05-30 | $28.22 | $28.405 | $28.22 | $28.405 | $21.93K | -0.54% |
| 2019-05-29 | $28.122 | $28.558 | $28.122 | $28.558 | $12.36K | +1.55% |
| 2019-05-28 | $29.10 | $29.10 | $28.123 | $28.123 | $18.39K | -2.68% |
| 2019-05-27 | $28.09 | $28.897 | $28.09 | $28.897 | $23.14K | -1.74% |
| 2019-05-26 | $27.867 | $29.41 | $27.867 | $29.41 | $12.33K | +5.64% |
| 2019-05-25 | $27.915 | $27.915 | $27.839 | $27.839 | $14.96K | +2.03% |
| 2019-05-24 | $27.529 | $27.529 | $27.286 | $27.286 | $13.72K | +1.15% |
| 2019-05-23 | $28.217 | $28.217 | $26.975 | $26.975 | $6.52K | -3.66% |
| 2019-05-22 | $29.722 | $29.722 | $28.00 | $28.00 | $6.14K | -6.08% |
| 2019-05-21 | $29.78 | $29.814 | $29.78 | $29.814 | $8.08K | +1.35% |
| 2019-05-20 | $30.263 | $30.263 | $29.417 | $29.417 | $11.84K | -2.27% |
| 2019-05-19 | $29.183 | $30.099 | $29.183 | $30.099 | $15.16K | +3.57% |
| 2019-05-18 | $28.734 | $29.061 | $28.734 | $29.061 | $4.97K | +1.17% |
| 2019-05-17 | $30.151 | $30.151 | $28.724 | $28.724 | $15.37K | -8.71% |
| 2019-05-16 | $33.088 | $33.088 | $31.466 | $31.466 | $13.99K | -4.90% |
| 2019-05-15 | $29.494 | $33.088 | $29.494 | $33.088 | $22.63K | +11.92% |
| 2019-05-14 | $29.108 | $29.563 | $29.108 | $29.563 | $35.75K | +3.02% |
| 2019-05-13 | $26.501 | $28.695 | $26.501 | $28.695 | $4.75K | +8.28% |
| 2019-05-12 | $29.765 | $29.765 | $26.50 | $26.50 | $8.66K | -9.84% |
| 2019-05-11 | $25.701 | $29.391 | $25.701 | $29.391 | $10.95K | +14.36% |
| 2019-05-10 | $25.719 | $25.719 | $25.70 | $25.70 | $6.26K | +0.11% |
| 2019-05-09 | $25.67 | $25.672 | $25.67 | $25.672 | $3.52K | +1.21% |
| 2019-05-08 | $25.568 | $25.568 | $25.364 | $25.364 | $6.01K | -1.68% |
| 2019-05-07 | $26.00 | $26.00 | $25.798 | $25.798 | $4.09K | -0.47% |
| 2019-05-06 | $26.216 | $26.216 | $25.92 | $25.92 | $9.47K | -0.99% |
| 2019-05-05 | $26.337 | $26.337 | $26.18 | $26.18 | $4.12K | -0.60% |
| 2019-05-04 | $26.626 | $26.626 | $26.337 | $26.337 | $6.69K | -1.10% |
| 2019-05-03 | $24.82 | $26.629 | $24.82 | $26.629 | $2.71K | +7.64% |
| 2019-05-02 | $24.279 | $24.739 | $24.279 | $24.739 | $3.35K | +1.89% |
| 2019-05-01 | $23.716 | $24.279 | $23.716 | $24.279 | $12.18K | +4.14% |
| 2019-04-30 | $22.951 | $23.313 | $22.951 | $23.313 | $3.18K | +1.78% |
| 2019-04-29 | $24.70 | $24.70 | $22.905 | $22.905 | $7.02K | -8.29% |
| 2019-04-28 | $23.443 | $24.976 | $23.443 | $24.976 | $2.26K | +7.68% |
| 2019-04-27 | $23.485 | $23.485 | $23.195 | $23.195 | $2.30K | +0.78% |
| 2019-04-26 | $23.309 | $23.309 | $23.016 | $23.016 | $3.04K | -1.08% |
| 2019-04-25 | $24.999 | $24.999 | $23.268 | $23.268 | $6.47K | -6.93% |
| 2019-04-24 | $25.05 | $25.05 | $25.00 | $25.00 | $13.65K | -0.20% |
| 2019-04-23 | $25.581 | $25.581 | $25.05 | $25.05 | $12.95K | -2.35% |
| 2019-04-22 | $25.149 | $25.653 | $25.149 | $25.653 | $21.17K | +1.40% |
| 2019-04-21 | $25.546 | $25.546 | $25.30 | $25.30 | $2.97K | +1.00% |
| 2019-04-20 | $24.704 | $25.05 | $24.704 | $25.05 | $16.93K | -1.05% |
| 2019-04-19 | $24.605 | $25.315 | $24.605 | $25.315 | $3.75K | +2.80% |
| 2019-04-18 | $24.559 | $24.625 | $24.559 | $24.625 | $30.33K | +0.37% |
| 2019-04-17 | $24.339 | $24.534 | $24.339 | $24.534 | $11.54K | +1.04% |
| 2019-04-16 | $23.47 | $24.282 | $23.47 | $24.282 | $2.34K | +3.22% |
| 2019-04-15 | $25.004 | $25.004 | $23.525 | $23.525 | $15.22K | -5.75% |
| 2019-04-14 | $24.337 | $24.961 | $24.337 | $24.961 | $6.64K | +2.74% |
| 2019-04-13 | $23.833 | $24.296 | $23.833 | $24.296 | $4.97K | +2.09% |
| 2019-04-12 | $23.278 | $23.798 | $23.278 | $23.798 | $1.81K | +3.09% |
| 2019-04-11 | $25.00 | $25.00 | $23.084 | $23.084 | $11.91K | -7.66% |
| 2019-04-10 | $24.901 | $25.00 | $24.901 | $25.00 | $6.56K | -0.43% |
| 2019-04-09 | $25.429 | $25.429 | $25.108 | $25.108 | $5.16K | -3.04% |
| 2019-04-08 | $25.445 | $25.894 | $25.445 | $25.894 | $16.46K | +0.30% |
| 2019-04-07 | $24.891 | $25.817 | $24.891 | $25.817 | $12.38K | +3.27% |
| 2019-04-06 | $25.209 | $25.209 | $25.00 | $25.00 | $17.49K | -0.11% |
| 2019-04-05 | $23.731 | $25.028 | $23.731 | $25.028 | $8.42K | +6.17% |
| 2019-04-04 | $24.225 | $24.225 | $23.573 | $23.573 | $21.73K | -2.55% |
| 2019-04-03 | $23.135 | $24.19 | $23.135 | $24.19 | $35.96K | +3.76% |
| 2019-04-02 | $20.635 | $23.313 | $20.635 | $23.313 | $13.59K | +14.16% |
| 2019-04-01 | $20.864 | $20.864 | $20.421 | $20.421 | $6.13K | -2.75% |
| 2019-03-31 | $19.928 | $20.998 | $19.928 | $20.998 | $7.27K | +5.67% |
| 2019-03-30 | $20.365 | $20.365 | $19.872 | $19.872 | $8.82K | -1.44% |
| 2019-03-29 | $19.98 | $20.162 | $19.98 | $20.162 | $4.10K | +0.91% |
| 2019-03-28 | $19.696 | $19.98 | $19.696 | $19.98 | $4.33K | +1.42% |
| 2019-03-27 | $18.516 | $19.70 | $18.516 | $19.70 | $14.83K | +6.39% |
| 2019-03-26 | $19.33 | $19.33 | $18.517 | $18.517 | $8.15K | -4.48% |
| 2019-03-25 | $18.672 | $19.385 | $18.672 | $19.385 | $9.07K | +3.89% |
| 2019-03-24 | $18.819 | $18.819 | $18.66 | $18.66 | $4.19K | +0.03% |
| 2019-03-23 | $18.947 | $18.947 | $18.655 | $18.655 | $5.44K | -0.17% |
| 2019-03-22 | $18.105 | $18.686 | $18.105 | $18.686 | $3.75K | +1.07% |
| 2019-03-21 | $18.998 | $18.998 | $18.488 | $18.488 | $3.85K | -3.07% |
| 2019-03-20 | $18.885 | $19.073 | $18.885 | $19.073 | $3.27K | +0.65% |
| 2019-03-19 | $19.269 | $19.269 | $18.95 | $18.95 | $4.04K | -1.41% |
| 2019-03-18 | $19.56 | $19.56 | $19.221 | $19.221 | $1.72K | -1.25% |
| 2019-03-17 | $19.128 | $19.464 | $19.128 | $19.464 | $1.87K | +1.60% |
| 2019-03-16 | $19.64 | $19.64 | $19.157 | $19.157 | $5.19K | -1.21% |
| 2019-03-15 | $19.297 | $19.391 | $19.297 | $19.391 | $5.87K | -0.63% |
| 2019-03-14 | $18.24 | $19.514 | $18.24 | $19.514 | $20.25K | +6.15% |
| 2019-03-13 | $18.774 | $18.774 | $18.383 | $18.383 | $16.94K | -2.09% |
| 2019-03-12 | $16.481 | $18.775 | $16.481 | $18.775 | $145.00K | +12.00% |
| 2019-03-11 | $16.764 | $16.764 | $16.764 | $16.764 | $9.31K | +0.37% |
| 2019-03-10 | $16.618 | $16.703 | $16.618 | $16.703 | $2.88K | +0.52% |
| 2019-03-09 | $16.029 | $16.617 | $16.029 | $16.617 | $3.54K | +3.67% |
| 2019-03-08 | $16.04 | $16.04 | $16.029 | $16.029 | $3.48K | +0.00% |
| 2019-03-07 | $16.379 | $16.379 | $16.029 | $16.029 | $2.51K | -2.19% |
| 2019-03-06 | $16.555 | $16.555 | $16.388 | $16.388 | $2.87K | -1.54% |
| 2019-03-05 | $16.062 | $16.645 | $16.062 | $16.645 | $54.77K | +4.80% |
| 2019-03-04 | $16.544 | $16.544 | $15.882 | $15.882 | $23.34K | -4.00% |
| 2019-03-03 | $16.635 | $16.635 | $16.544 | $16.544 | $13.22K | -0.19% |
| 2019-03-02 | $16.775 | $16.775 | $16.576 | $16.576 | $3.00K | +1.13% |
| 2019-03-01 | $16.765 | $16.765 | $16.39 | $16.39 | $13.26K | -2.23% |
| 2019-02-28 | $16.855 | $16.855 | $16.764 | $16.764 | $8.68K | +2.78% |
| 2019-02-27 | $16.488 | $16.488 | $16.311 | $16.311 | $677.27 | -1.23% |
| 2019-02-26 | $16.061 | $16.514 | $16.061 | $16.514 | $2.26K | +3.21% |
| 2019-02-25 | $15.887 | $16.00 | $15.887 | $16.00 | $3.93K | +0.70% |
| 2019-02-24 | $18.00 | $18.00 | $15.888 | $15.888 | $8.55K | -11.64% |
| 2019-02-23 | $17.205 | $17.981 | $17.205 | $17.981 | $2.41K | +4.62% |
| 2019-02-22 | $16.717 | $17.187 | $16.717 | $17.187 | $3.57K | +2.54% |
| 2019-02-21 | $17.352 | $17.352 | $16.762 | $16.762 | $5.07K | -3.40% |
| 2019-02-20 | $17.475 | $17.475 | $17.352 | $17.352 | $3.99K | +0.00% |
| 2019-02-19 | $17.999 | $17.999 | $17.352 | $17.352 | $5.71K | -1.65% |
| 2019-02-18 | $17.33 | $17.644 | $17.33 | $17.644 | $3.09K | +4.05% |
| 2019-02-17 | $16.68 | $16.957 | $16.68 | $16.957 | $533.51 | +1.30% |
| 2019-02-16 | $16.47 | $16.74 | $16.47 | $16.74 | $1.29K | +1.64% |
| 2019-02-15 | $16.483 | $16.483 | $16.47 | $16.47 | $3.16K | -0.08% |
| 2019-02-14 | $16.50 | $16.50 | $16.484 | $16.484 | $811.83 | +0.01% |
| 2019-02-13 | $16.793 | $16.793 | $16.483 | $16.483 | $4.50K | -1.85% |
| 2019-02-12 | $16.513 | $16.793 | $16.513 | $16.793 | $6.00K | +1.82% |
| 2019-02-11 | $17.058 | $17.058 | $16.493 | $16.493 | $1.43K | -2.98% |
| 2019-02-10 | $16.572 | $17.00 | $16.572 | $17.00 | $7.65K | +4.57% |
| 2019-02-09 | $16.40 | $16.40 | $16.257 | $16.257 | $848.87 | -0.40% |
| 2019-02-08 | $15.123 | $16.323 | $15.123 | $16.323 | $1.19K | +7.94% |
| 2019-02-07 | $15.15 | $15.15 | $15.122 | $15.122 | $1.82K | -0.09% |
| 2019-02-06 | $15.56 | $15.56 | $15.135 | $15.135 | $1.33K | -5.07% |
| 2019-02-05 | $15.955 | $15.955 | $15.944 | $15.944 | $1.82K | -0.07% |
| 2019-02-04 | $15.82 | $15.955 | $15.82 | $15.955 | $4.25K | -0.40% |
| 2019-02-03 | $15.448 | $16.019 | $15.448 | $16.019 | $1.49K | +1.83% |
| 2019-02-02 | $15.829 | $15.829 | $15.731 | $15.731 | $600.32 | -0.54% |
| 2019-02-01 | $15.552 | $15.816 | $15.552 | $15.816 | $1.60K | +0.34% |
| 2019-01-31 | $16.388 | $16.388 | $15.763 | $15.763 | $3.11K | -2.95% |
| 2019-01-30 | $15.592 | $16.242 | $15.592 | $16.242 | $2.65K | +1.51% |
| 2019-01-29 | $16.517 | $16.517 | $16.00 | $16.00 | $1.97K | -2.75% |
| 2019-01-28 | $16.51 | $16.51 | $16.453 | $16.453 | $2.53K | -3.22% |
| 2019-01-27 | $17.283 | $17.283 | $17.00 | $17.00 | $3.07K | +1.13% |
| 2019-01-26 | $16.888 | $16.888 | $16.81 | $16.81 | $410.83 | -1.06% |
| 2019-01-25 | $17.40 | $17.40 | $16.99 | $16.99 | $3.47K | -0.06% |
| 2019-01-24 | $16.766 | $17.00 | $16.766 | $17.00 | $3.51K | -1.90% |
| 2019-01-23 | $17.00 | $17.329 | $17.00 | $17.329 | $3.17K | +1.59% |
| 2019-01-22 | $16.91 | $17.058 | $16.91 | $17.058 | $2.94K | +1.35% |
| 2019-01-21 | $16.002 | $16.831 | $16.002 | $16.831 | $2.30K | +2.01% |
| 2019-01-20 | $17.21 | $17.21 | $16.50 | $16.50 | $3.57K | -5.71% |
| 2019-01-19 | $17.113 | $17.50 | $17.113 | $17.50 | $8.29K | +3.48% |
| 2019-01-18 | $16.975 | $16.975 | $16.911 | $16.911 | $215.75 | +0.82% |
| 2019-01-17 | $16.90 | $16.90 | $16.773 | $16.773 | $4.80K | +0.64% |
| 2019-01-16 | $16.136 | $16.666 | $16.136 | $16.666 | $8.68K | +4.37% |
| 2019-01-15 | $16.018 | $16.018 | $15.968 | $15.968 | $10.29K | -2.16% |
| 2019-01-14 | $15.923 | $16.32 | $15.923 | $16.32 | $8.21K | +2.49% |
| 2019-01-13 | $16.649 | $16.649 | $15.923 | $15.923 | $7.12K | -7.64% |
| 2019-01-12 | $16.215 | $17.241 | $16.215 | $17.241 | $4.59K | -1.49% |
| 2019-01-11 | $16.265 | $17.502 | $16.265 | $17.502 | $929.04 | +9.72% |
| 2019-01-10 | $18.529 | $18.529 | $15.951 | $15.951 | $11.30K | -13.57% |
| 2019-01-09 | $18.091 | $18.456 | $18.091 | $18.456 | $3.45K | +2.03% |
| 2019-01-08 | $18.685 | $18.685 | $18.088 | $18.088 | $9.09K | -4.80% |
| 2019-01-07 | $19.116 | $19.116 | $19.00 | $19.00 | $8.50K | -0.20% |
| 2019-01-06 | $18.514 | $19.039 | $18.514 | $19.039 | $12.20K | +2.75% |
| 2019-01-05 | $18.23 | $18.529 | $18.23 | $18.529 | $10.98K | +1.64% |
| 2019-01-04 | $17.794 | $18.23 | $17.794 | $18.23 | $3.04K | +5.50% |
| 2019-01-03 | $17.816 | $17.816 | $17.279 | $17.279 | $7.06K | -4.01% |
| 2019-01-02 | $16.958 | $18.00 | $16.958 | $18.00 | $6.89K | +8.08% |
| 2019-01-01 | $16.76 | $16.76 | $16.655 | $16.655 | $2.65K | -2.37% |
Frequently asked questions
What was the Decred price on January 1, 2019?
DCR opened 2019-01-01 at $16.76 and closed that day at $16.655.
What was the highest price of Decred in 2019?
The highest was $38.3216 on 2019-06-26; the lowest was $12.6818 on 2019-10-24.
How much did Decred change in 2019?
DCR moved +0.37% in 2019, from $16.76 to $16.8219.
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.