Decred price history in 2022
In 2022 Decred (DCR) went from $69.892 on 2022-01-01 to $18.4292 on 2022-12-31, a change of -73.63%. The highest price was $91.6062 on 2022-01-14 and the lowest $18.082 on 2022-12-30. About $144.50M was traded across the year. The best day was 2022-08-05 (+99.02%) and the worst 2022-08-06 (-23.32%).
$69.892Open · 2022-01-01
$18.4292Close · 2022-12-31
$91.6062High · 2022-01-14
$18.082Low · 2022-12-30
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $69.892 | $91.6062 | $50.2367 | $63.8522 | $14.39M | -8.64% |
| February | $63.8634 | $74.3617 | $46.5213 | $61.7008 | $8.77M | -3.39% |
| March | $61.6739 | $71.249 | $48.877 | $61.8185 | $5.94M | +0.23% |
| April | $62.0135 | $81.2396 | $52.6478 | $55.3058 | $15.53M | -10.82% |
| May | $55.3514 | $59.0337 | $29.3027 | $36.4894 | $11.36M | -34.08% |
| June | $36.5474 | $39.7936 | $19.9687 | $22.4899 | $8.46M | -38.46% |
| July | $22.5262 | $32.2528 | $20.5686 | $27.3143 | $9.47M | +21.26% |
| August | $27.3169 | $70.8495 | $25.9072 | $28.2327 | $17.77M | +3.35% |
| September | $28.195 | $34.4993 | $23.3788 | $25.0868 | $6.02M | -11.02% |
| October | $25.0896 | $29.4628 | $23.6733 | $27.2341 | $11.77M | +8.55% |
| November | $27.259 | $28.8043 | $18.3989 | $20.5819 | $23.89M | -24.49% |
| December | $20.6053 | $24.50 | $18.082 | $18.4292 | $11.14M | -10.56% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $18.343 | $18.669 | $18.157 | $18.4292 | $21.58K | +0.40% |
| 2022-12-30 | $18.636 | $18.793 | $18.082 | $18.3554 | $24.24K | -1.90% |
| 2022-12-29 | $18.744 | $19.226 | $18.384 | $18.7109 | $23.37K | -0.08% |
| 2022-12-28 | $19.427 | $19.427 | $18.60 | $18.7267 | $27.66K | -3.47% |
| 2022-12-27 | $19.333 | $19.497 | $19.099 | $19.4008 | $17.45K | +0.60% |
| 2022-12-26 | $19.392 | $19.4951 | $19.226 | $19.2847 | $13.15K | -0.64% |
| 2022-12-25 | $19.315 | $19.519 | $19.132 | $19.4082 | $19.21K | +0.69% |
| 2022-12-24 | $19.36 | $19.5923 | $19.028 | $19.2744 | $26.51K | -0.61% |
| 2022-12-23 | $19.484 | $19.661 | $19.144 | $19.3928 | $22.01K | +0.02% |
| 2022-12-22 | $19.692 | $19.984 | $19.166 | $19.3887 | $21.73K | -1.44% |
| 2022-12-21 | $19.519 | $20.753 | $19.075 | $19.671 | $25.07K | +0.54% |
| 2022-12-20 | $18.637 | $19.816 | $18.401 | $19.5655 | $15.25K | +5.19% |
| 2022-12-19 | $19.64 | $19.715 | $18.392 | $18.5996 | $25.28K | -5.05% |
| 2022-12-18 | $19.708 | $19.851 | $19.263 | $19.5892 | $21.08K | -0.83% |
| 2022-12-17 | $19.479 | $19.762 | $18.90 | $19.7534 | $36.23K | +1.08% |
| 2022-12-16 | $21.623 | $22.873 | $19.427 | $19.5416 | $41.75K | -9.73% |
| 2022-12-15 | $20.976 | $23.397 | $20.766 | $21.6475 | $73.36K | +2.98% |
| 2022-12-14 | $20.962 | $21.21 | $20.771 | $21.0211 | $23.98K | +0.22% |
| 2022-12-13 | $21.046 | $21.503 | $20.444 | $20.974 | $20.51K | -0.34% |
| 2022-12-12 | $21.125 | $21.17 | $20.417 | $21.0462 | $22.94K | -0.50% |
| 2022-12-11 | $21.5291 | $21.9828 | $21.1518 | $21.1518 | $587.45K | -1.70% |
| 2022-12-10 | $21.1904 | $23.1189 | $21.057 | $21.5185 | $1.82M | +1.64% |
| 2022-12-09 | $21.0394 | $21.9468 | $20.9119 | $21.1722 | $473.31K | +0.74% |
| 2022-12-08 | $20.3643 | $21.1293 | $20.3311 | $21.0168 | $370.50K | +3.19% |
| 2022-12-07 | $21.3574 | $21.3962 | $20.3589 | $20.3668 | $351.93K | -4.42% |
| 2022-12-06 | $21.4644 | $21.8387 | $20.8761 | $21.3087 | $595.85K | -0.71% |
| 2022-12-05 | $21.486 | $23.2398 | $21.2207 | $21.4602 | $1.04M | -0.07% |
| 2022-12-04 | $20.8358 | $21.6775 | $20.7445 | $21.4759 | $905.91K | +3.02% |
| 2022-12-03 | $21.8651 | $22.1702 | $20.8326 | $20.8462 | $2.28M | -4.69% |
| 2022-12-02 | $21.0532 | $24.50 | $20.6944 | $21.8723 | $1.63M | +3.89% |
| 2022-12-01 | $20.6053 | $21.8242 | $20.2437 | $21.0526 | $563.63K | +2.29% |
| 2022-11-30 | $19.8831 | $21.4038 | $19.8547 | $20.5819 | $461.46K | +3.55% |
| 2022-11-29 | $19.418 | $24.0132 | $19.2457 | $19.8757 | $878.33K | +2.52% |
| 2022-11-28 | $19.9921 | $19.9921 | $19.1495 | $19.3878 | $411.31K | -2.97% |
| 2022-11-27 | $20.4873 | $20.5877 | $19.8314 | $19.9808 | $280.77K | -2.37% |
| 2022-11-26 | $19.8476 | $21.096 | $19.8102 | $20.4658 | $656.25K | +3.11% |
| 2022-11-25 | $20.4202 | $20.4202 | $19.7919 | $19.8492 | $153.39K | -2.53% |
| 2022-11-24 | $21.1449 | $21.1824 | $19.9604 | $20.3637 | $183.55K | -3.57% |
| 2022-11-23 | $19.6716 | $23.3386 | $19.6649 | $21.1181 | $571.68K | +7.36% |
| 2022-11-22 | $18.5311 | $19.9085 | $18.4308 | $19.6699 | $164.47K | +6.22% |
| 2022-11-21 | $18.8981 | $19.1247 | $18.3989 | $18.5182 | $199.81K | -1.86% |
| 2022-11-20 | $19.5272 | $19.8834 | $18.8371 | $18.8687 | $233.94K | -3.32% |
| 2022-11-19 | $19.5188 | $19.8936 | $19.3621 | $19.5172 | $965.51K | +0.03% |
| 2022-11-18 | $19.5831 | $20.0113 | $19.3517 | $19.5107 | $248.73K | -0.34% |
| 2022-11-17 | $20.453 | $20.5126 | $19.3434 | $19.5768 | $456.99K | -4.18% |
| 2022-11-16 | $19.4211 | $22.2091 | $19.3393 | $20.4311 | $861.59K | +5.10% |
| 2022-11-15 | $19.8833 | $20.3681 | $19.3439 | $19.4393 | $1.19M | -2.27% |
| 2022-11-14 | $19.7429 | $20.288 | $18.6031 | $19.891 | $2.74M | +0.82% |
| 2022-11-13 | $20.2162 | $20.6334 | $19.6292 | $19.7294 | $1.45M | -2.40% |
| 2022-11-12 | $21.0788 | $21.0904 | $19.5824 | $20.2142 | $2.08M | -4.00% |
| 2022-11-11 | $21.9381 | $22.0948 | $19.9904 | $21.0574 | $2.69M | -4.01% |
| 2022-11-10 | $19.2313 | $23.0443 | $19.2104 | $21.9376 | $2.10M | +14.02% |
| 2022-11-09 | $23.3596 | $23.9251 | $19.0896 | $19.2397 | $916.11K | -17.60% |
| 2022-11-08 | $26.9439 | $27.0331 | $22.8603 | $23.3484 | $820.70K | -13.28% |
| 2022-11-07 | $27.4508 | $27.5817 | $26.8138 | $26.9247 | $243.88K | -1.94% |
| 2022-11-06 | $28.0432 | $28.2172 | $27.4097 | $27.4579 | $774.09K | -2.09% |
| 2022-11-05 | $28.2179 | $28.8043 | $28.00 | $28.0432 | $1.01M | -0.57% |
| 2022-11-04 | $26.9509 | $28.5727 | $26.8369 | $28.2045 | $372.57K | +4.67% |
| 2022-11-03 | $26.5749 | $27.6394 | $26.5073 | $26.9457 | $390.85K | +1.44% |
| 2022-11-02 | $26.9452 | $27.6328 | $26.4011 | $26.5641 | $258.13K | -1.43% |
| 2022-11-01 | $27.259 | $27.4825 | $26.7118 | $26.9507 | $119.11K | -1.04% |
| 2022-10-31 | $27.5878 | $27.6328 | $26.8407 | $27.2341 | $131.67K | -1.14% |
| 2022-10-30 | $27.6611 | $28.1538 | $27.2301 | $27.548 | $200.50K | -0.41% |
| 2022-10-29 | $28.7537 | $28.8859 | $27.5768 | $27.6602 | $863.28K | -3.77% |
| 2022-10-28 | $27.3559 | $28.8859 | $27.1641 | $28.7437 | $451.89K | +5.15% |
| 2022-10-27 | $27.2653 | $28.1514 | $27.2209 | $27.3362 | $297.11K | +0.25% |
| 2022-10-26 | $27.1484 | $27.9315 | $27.0705 | $27.2684 | $326.23K | +0.55% |
| 2022-10-25 | $26.1364 | $27.6254 | $26.0171 | $27.1205 | $343.22K | +3.70% |
| 2022-10-24 | $26.5916 | $27.3245 | $26.1004 | $26.1531 | $181.39K | -1.54% |
| 2022-10-23 | $26.1806 | $28.0505 | $25.6638 | $26.5626 | $307.82K | +1.47% |
| 2022-10-22 | $26.6556 | $28.5367 | $25.6601 | $26.1781 | $595.30K | -1.78% |
| 2022-10-21 | $25.4064 | $27.3785 | $25.0031 | $26.6529 | $304.62K | +4.85% |
| 2022-10-20 | $25.6401 | $26.3647 | $25.3175 | $25.4205 | $191.09K | -0.91% |
| 2022-10-19 | $26.0585 | $26.1813 | $25.5066 | $25.6545 | $622.21K | -1.54% |
| 2022-10-18 | $27.0879 | $27.2846 | $25.8392 | $26.0557 | $826.70K | -3.76% |
| 2022-10-17 | $26.2949 | $29.4628 | $25.7829 | $27.0726 | $825.81K | +3.04% |
| 2022-10-16 | $25.3356 | $28.2519 | $25.3039 | $26.2744 | $409.87K | +3.71% |
| 2022-10-15 | $24.6322 | $26.9798 | $24.5062 | $25.3338 | $388.85K | +2.92% |
| 2022-10-14 | $25.1616 | $25.6839 | $24.4245 | $24.6156 | $144.56K | -2.12% |
| 2022-10-13 | $24.8605 | $25.3489 | $23.6733 | $25.1496 | $355.42K | +1.29% |
| 2022-10-12 | $24.5782 | $25.248 | $24.5035 | $24.8302 | $166.42K | +1.07% |
| 2022-10-11 | $25.1732 | $25.2825 | $24.5016 | $24.5683 | $235.45K | -2.41% |
| 2022-10-10 | $26.2684 | $26.4647 | $25.1659 | $25.1754 | $471.74K | -4.13% |
| 2022-10-09 | $25.7546 | $26.3757 | $25.502 | $26.2607 | $357.73K | +1.91% |
| 2022-10-08 | $25.8689 | $26.1893 | $25.746 | $25.7681 | $205.19K | -0.49% |
| 2022-10-07 | $26.3047 | $26.4935 | $25.5804 | $25.8938 | $182.70K | -1.76% |
| 2022-10-06 | $26.3293 | $26.8189 | $26.2702 | $26.358 | $112.50K | +0.10% |
| 2022-10-05 | $26.5458 | $27.4764 | $26.1131 | $26.332 | $230.18K | -0.73% |
| 2022-10-04 | $26.1215 | $26.9061 | $25.6863 | $26.5257 | $236.35K | +1.62% |
| 2022-10-03 | $25.791 | $26.1811 | $25.5592 | $26.103 | $458.09K | +1.24% |
| 2022-10-02 | $25.4503 | $26.7986 | $25.4006 | $25.7828 | $578.12K | +1.24% |
| 2022-10-01 | $25.0896 | $27.0393 | $25.0317 | $25.4667 | $766.53K | +1.51% |
| 2022-09-30 | $25.6847 | $26.2561 | $25.0146 | $25.0868 | $354.57K | -2.23% |
| 2022-09-29 | $24.8342 | $28.23 | $24.721 | $25.6583 | $549.61K | +3.22% |
| 2022-09-28 | $24.6697 | $29.2159 | $23.9796 | $24.8588 | $483.49K | +0.76% |
| 2022-09-27 | $24.6467 | $26.0351 | $24.3964 | $24.6701 | $260.03K | +0.23% |
| 2022-09-26 | $24.5232 | $24.9481 | $23.9544 | $24.6129 | $85.80K | +0.35% |
| 2022-09-25 | $24.3863 | $25.289 | $24.3146 | $24.5272 | $92.37K | +0.69% |
| 2022-09-24 | $25.0498 | $25.1119 | $24.2633 | $24.3583 | $97.87K | -2.83% |
| 2022-09-23 | $26.2138 | $26.7347 | $24.443 | $25.0679 | $141.16K | -4.39% |
| 2022-09-22 | $23.7299 | $32.6785 | $23.696 | $26.2187 | $724.10K | +10.56% |
| 2022-09-21 | $23.9626 | $25.2222 | $23.3788 | $23.7152 | $148.90K | -1.21% |
| 2022-09-20 | $24.7419 | $25.2462 | $23.852 | $24.0056 | $112.85K | -2.93% |
| 2022-09-19 | $24.666 | $25.3413 | $24.2774 | $24.7309 | $89.06K | +0.36% |
| 2022-09-18 | $26.7365 | $26.792 | $24.2792 | $24.6432 | $136.85K | -7.80% |
| 2022-09-17 | $25.7231 | $27.4347 | $25.5061 | $26.7274 | $120.50K | +4.04% |
| 2022-09-16 | $26.175 | $26.2209 | $25.2861 | $25.6902 | $115.67K | -1.85% |
| 2022-09-15 | $27.8572 | $27.8572 | $26.1439 | $26.1746 | $98.60K | -6.03% |
| 2022-09-14 | $27.8251 | $28.6669 | $27.2576 | $27.8537 | $224.35K | +0.16% |
| 2022-09-13 | $29.0295 | $29.8089 | $27.5496 | $27.8091 | $160.36K | -4.11% |
| 2022-09-12 | $29.9636 | $30.3586 | $28.5773 | $28.9996 | $136.55K | -3.48% |
| 2022-09-11 | $30.0008 | $30.4273 | $29.4839 | $30.0454 | $82.20K | +0.04% |
| 2022-09-10 | $29.9329 | $30.7065 | $29.7892 | $30.0347 | $94.32K | +0.33% |
| 2022-09-09 | $28.6699 | $30.677 | $28.6111 | $29.9369 | $143.35K | +4.32% |
| 2022-09-08 | $28.7542 | $30.6128 | $27.9311 | $28.6968 | $160.81K | -0.39% |
| 2022-09-07 | $28.1143 | $29.037 | $27.3497 | $28.8085 | $117.18K | +2.55% |
| 2022-09-06 | $29.275 | $29.859 | $27.823 | $28.0926 | $244.91K | -3.95% |
| 2022-09-05 | $30.5777 | $30.6586 | $29.0467 | $29.2486 | $124.60K | -4.21% |
| 2022-09-04 | $30.6768 | $31.1503 | $29.8705 | $30.5336 | $148.61K | -0.28% |
| 2022-09-03 | $30.2868 | $30.9461 | $29.4867 | $30.6181 | $122.57K | +1.14% |
| 2022-09-02 | $29.5713 | $33.1616 | $29.3814 | $30.2735 | $297.48K | +2.23% |
| 2022-09-01 | $28.195 | $34.4993 | $27.5811 | $29.6126 | $352.42K | +4.89% |
| 2022-08-31 | $28.1746 | $29.0929 | $28.1567 | $28.2327 | $108.40K | +0.21% |
| 2022-08-30 | $28.6455 | $29.5193 | $27.6021 | $28.1737 | $122.98K | -1.66% |
| 2022-08-29 | $27.4516 | $29.2247 | $27.3576 | $28.6496 | $112.75K | +4.26% |
| 2022-08-28 | $27.8705 | $29.7336 | $27.3961 | $27.4778 | $120.89K | -1.55% |
| 2022-08-27 | $28.9661 | $29.2515 | $27.2968 | $27.9101 | $100.76K | -3.65% |
| 2022-08-26 | $33.4463 | $35.5206 | $28.5394 | $28.9661 | $231.26K | -13.48% |
| 2022-08-25 | $31.5753 | $37.4957 | $30.5155 | $33.4787 | $1.47M | +6.08% |
| 2022-08-24 | $28.9323 | $37.4628 | $28.3428 | $31.5588 | $1.11M | +9.13% |
| 2022-08-23 | $28.6732 | $29.0873 | $27.9495 | $28.9183 | $124.88K | +0.96% |
| 2022-08-22 | $29.469 | $29.469 | $27.3703 | $28.6428 | $142.64K | -2.82% |
| 2022-08-21 | $28.3287 | $33.289 | $28.3187 | $29.474 | $270.59K | +4.04% |
| 2022-08-20 | $27.6628 | $31.5277 | $27.6575 | $28.3294 | $335.03K | +2.37% |
| 2022-08-19 | $30.5855 | $30.5879 | $27.2456 | $27.6729 | $301.65K | -9.57% |
| 2022-08-18 | $32.13 | $32.7005 | $30.4611 | $30.6003 | $144.62K | -4.76% |
| 2022-08-17 | $33.0825 | $37.4397 | $32.0174 | $32.1281 | $588.48K | -2.83% |
| 2022-08-16 | $32.5689 | $33.5215 | $31.7489 | $33.0626 | $210.04K | +1.61% |
| 2022-08-15 | $33.882 | $34.5217 | $32.126 | $32.5403 | $176.93K | -4.00% |
| 2022-08-14 | $35.8276 | $36.0696 | $33.64 | $33.8951 | $161.58K | -5.35% |
| 2022-08-13 | $35.3893 | $39.1821 | $35.1615 | $35.8112 | $309.60K | +1.19% |
| 2022-08-12 | $34.7692 | $36.0297 | $34.7625 | $35.3889 | $163.25K | +1.76% |
| 2022-08-11 | $35.8463 | $37.4397 | $34.7407 | $34.7764 | $280.80K | -3.03% |
| 2022-08-10 | $34.964 | $39.4551 | $34.911 | $35.8624 | $742.79K | +2.68% |
| 2022-08-09 | $37.3348 | $37.6414 | $34.3882 | $34.9275 | $379.79K | -6.54% |
| 2022-08-08 | $39.4735 | $39.5322 | $36.2784 | $37.3707 | $409.54K | -5.38% |
| 2022-08-07 | $40.7327 | $42.4099 | $39.1511 | $39.4948 | $545.34K | -3.05% |
| 2022-08-06 | $52.9858 | $57.7138 | $38.6487 | $40.7375 | $4.11M | -23.32% |
| 2022-08-05 | $26.6957 | $70.8495 | $26.6957 | $53.1265 | $4.20M | +99.02% |
| 2022-08-04 | $26.4188 | $27.3204 | $26.405 | $26.6947 | $151.51K | +1.08% |
| 2022-08-03 | $27.0384 | $27.6281 | $26.1715 | $26.4083 | $249.59K | -2.26% |
| 2022-08-02 | $27.3468 | $27.4108 | $25.9072 | $27.0203 | $205.01K | -1.14% |
| 2022-08-01 | $27.3169 | $28.0294 | $26.3266 | $27.3325 | $183.10K | +0.07% |
| 2022-07-31 | $27.5119 | $28.5094 | $26.975 | $27.3143 | $326.28K | -0.66% |
| 2022-07-30 | $28.0092 | $29.3842 | $27.0836 | $27.4951 | $229.46K | -1.81% |
| 2022-07-29 | $26.3363 | $29.22 | $26.2329 | $28.0014 | $302.98K | +6.39% |
| 2022-07-28 | $25.4352 | $26.9602 | $25.2824 | $26.3194 | $245.00K | +3.52% |
| 2022-07-27 | $23.6453 | $25.4363 | $23.5053 | $25.4257 | $189.01K | +7.56% |
| 2022-07-26 | $24.1559 | $24.3832 | $22.7364 | $23.6381 | $507.38K | -2.16% |
| 2022-07-25 | $25.4621 | $25.6404 | $24.1435 | $24.1596 | $311.62K | -5.08% |
| 2022-07-24 | $24.774 | $25.7424 | $24.7538 | $25.4537 | $135.51K | +2.74% |
| 2022-07-23 | $24.4025 | $25.4609 | $24.3227 | $24.7754 | $220.50K | +1.43% |
| 2022-07-22 | $25.0513 | $25.7318 | $24.3982 | $24.4268 | $136.61K | -2.51% |
| 2022-07-21 | $24.4469 | $25.5863 | $23.7028 | $25.0559 | $344.17K | +2.49% |
| 2022-07-20 | $25.2816 | $25.6859 | $24.0792 | $24.4467 | $305.12K | -3.37% |
| 2022-07-19 | $25.146 | $26.3722 | $24.436 | $25.3003 | $280.32K | +0.65% |
| 2022-07-18 | $24.1425 | $25.8182 | $23.993 | $25.1372 | $396.18K | +3.98% |
| 2022-07-17 | $23.3188 | $24.7156 | $23.0466 | $24.1741 | $301.10K | +3.59% |
| 2022-07-16 | $22.6363 | $23.393 | $22.2086 | $23.3357 | $161.38K | +3.04% |
| 2022-07-15 | $22.5332 | $23.3036 | $22.2616 | $22.6466 | $134.29K | +0.48% |
| 2022-07-14 | $23.357 | $23.5272 | $21.5294 | $22.538 | $252.36K | -3.28% |
| 2022-07-13 | $20.9865 | $32.2528 | $20.5686 | $23.3035 | $1.30M | +11.14% |
| 2022-07-12 | $21.7712 | $21.7782 | $20.9588 | $20.9679 | $142.20K | -3.62% |
| 2022-07-11 | $23.043 | $23.2578 | $21.7525 | $21.7557 | $214.73K | -5.56% |
| 2022-07-10 | $22.9361 | $23.6488 | $22.2149 | $23.0366 | $247.83K | +0.42% |
| 2022-07-09 | $23.2849 | $23.6188 | $22.7354 | $22.9402 | $246.06K | -1.48% |
| 2022-07-08 | $22.8777 | $23.6289 | $22.2446 | $23.2849 | $336.63K | +1.65% |
| 2022-07-07 | $22.0677 | $25.1204 | $21.9638 | $22.9075 | $381.74K | +3.72% |
| 2022-07-06 | $21.9583 | $22.5503 | $21.8099 | $22.0862 | $348.84K | +0.52% |
| 2022-07-05 | $23.3222 | $23.4429 | $21.4372 | $21.9727 | $316.92K | -5.79% |
| 2022-07-04 | $22.6663 | $23.3623 | $22.0227 | $23.3241 | $254.92K | +2.89% |
| 2022-07-03 | $22.4444 | $22.8071 | $22.047 | $22.6696 | $277.94K | +0.93% |
| 2022-07-02 | $21.9702 | $22.9231 | $21.6958 | $22.4596 | $228.40K | +2.23% |
| 2022-07-01 | $22.5262 | $23.1241 | $21.683 | $21.9689 | $390.82K | -2.32% |
| 2022-06-30 | $22.7675 | $22.8812 | $21.4756 | $22.4899 | $441.39K | -1.33% |
| 2022-06-29 | $23.4336 | $23.8269 | $22.7143 | $22.7933 | $334.80K | -2.71% |
| 2022-06-28 | $24.9303 | $25.4883 | $23.3557 | $23.4288 | $315.99K | -6.07% |
| 2022-06-27 | $25.5855 | $26.3653 | $24.5623 | $24.9418 | $191.05K | -2.65% |
| 2022-06-26 | $25.9421 | $27.8312 | $25.571 | $25.62 | $272.79K | -1.39% |
| 2022-06-25 | $24.7874 | $26.1294 | $24.4846 | $25.9818 | $228.91K | +4.85% |
| 2022-06-24 | $24.0786 | $25.4027 | $23.9748 | $24.7795 | $166.44K | +2.94% |
| 2022-06-23 | $23.063 | $27.0012 | $23.0378 | $24.0715 | $253.58K | +4.42% |
| 2022-06-22 | $23.4562 | $23.8391 | $22.7407 | $23.0536 | $229.23K | -1.70% |
| 2022-06-21 | $23.06 | $24.7668 | $22.7496 | $23.4511 | $264.56K | +1.63% |
| 2022-06-20 | $23.1432 | $23.9281 | $22.0629 | $23.0756 | $227.33K | -0.16% |
| 2022-06-19 | $21.694 | $23.1689 | $20.5785 | $23.1135 | $284.29K | +6.64% |
| 2022-06-18 | $22.9437 | $23.1766 | $19.9687 | $21.6738 | $279.85K | -5.57% |
| 2022-06-17 | $22.5195 | $24.3491 | $22.3513 | $22.9513 | $240.02K | +1.93% |
| 2022-06-16 | $25.678 | $26.091 | $22.3537 | $22.5176 | $292.20K | -12.10% |
| 2022-06-15 | $25.4701 | $25.81 | $22.8914 | $25.617 | $425.05K | +0.54% |
| 2022-06-14 | $25.0055 | $26.0491 | $23.3994 | $25.4793 | $365.13K | +1.81% |
| 2022-06-13 | $29.6531 | $29.9448 | $24.838 | $25.0259 | $517.74K | -15.64% |
| 2022-06-12 | $30.1849 | $31.0146 | $29.2569 | $29.6642 | $245.41K | -1.81% |
| 2022-06-11 | $31.7732 | $32.4909 | $29.7891 | $30.2117 | $187.28K | -4.94% |
| 2022-06-10 | $33.9239 | $34.4376 | $31.7732 | $31.7806 | $180.10K | -5.89% |
| 2022-06-09 | $33.9769 | $38.5687 | $32.6872 | $33.7697 | $401.01K | -0.73% |
| 2022-06-08 | $36.5431 | $36.5967 | $33.952 | $34.0166 | $283.60K | -6.89% |
| 2022-06-07 | $34.8113 | $39.7936 | $32.298 | $36.535 | $834.85K | +4.84% |
| 2022-06-06 | $34.6452 | $36.3565 | $34.3982 | $34.8483 | $207.62K | +0.67% |
| 2022-06-05 | $34.7986 | $35.2589 | $34.3491 | $34.618 | $119.49K | -0.50% |
| 2022-06-04 | $34.5059 | $35.0612 | $34.0264 | $34.7903 | $99.16K | +0.83% |
| 2022-06-03 | $35.8969 | $36.237 | $33.9966 | $34.5044 | $179.55K | -3.90% |
| 2022-06-02 | $35.2759 | $36.2064 | $34.7724 | $35.9035 | $188.02K | +1.83% |
| 2022-06-01 | $36.5474 | $36.9308 | $34.2376 | $35.2594 | $202.31K | -3.37% |
| 2022-05-31 | $37.6372 | $39.2301 | $36.2383 | $36.4894 | $240.52K | -3.11% |
| 2022-05-30 | $35.2028 | $38.2708 | $34.8859 | $37.662 | $221.86K | +6.93% |
| 2022-05-29 | $34.1322 | $35.8195 | $32.567 | $35.2208 | $226.24K | +3.31% |
| 2022-05-28 | $34.5616 | $35.1295 | $33.4331 | $34.093 | $159.66K | -1.06% |
| 2022-05-27 | $35.9312 | $36.2604 | $33.9805 | $34.4587 | $355.99K | -3.96% |
| 2022-05-26 | $35.964 | $37.2485 | $33.8556 | $35.8789 | $545.82K | -0.01% |
| 2022-05-25 | $37.3382 | $38.2631 | $34.2189 | $35.8827 | $301.86K | -3.86% |
| 2022-05-24 | $36.7099 | $37.687 | $35.2037 | $37.3237 | $210.56K | +1.72% |
| 2022-05-23 | $38.3789 | $39.7688 | $36.5574 | $36.6921 | $212.18K | -4.40% |
| 2022-05-22 | $37.1065 | $38.6269 | $36.7814 | $38.3807 | $184.06K | +3.36% |
| 2022-05-21 | $37.619 | $38.2581 | $36.8735 | $37.1316 | $196.18K | -1.03% |
| 2022-05-20 | $39.1255 | $41.4389 | $36.5486 | $37.5188 | $506.83K | -4.15% |
| 2022-05-19 | $36.5809 | $41.3699 | $35.2551 | $39.1417 | $631.83K | +6.76% |
| 2022-05-18 | $38.4331 | $41.5452 | $35.5016 | $36.663 | $570.16K | -4.68% |
| 2022-05-17 | $38.0547 | $40.1839 | $37.1222 | $38.4642 | $302.15K | +0.92% |
| 2022-05-16 | $39.7925 | $41.9438 | $36.3353 | $38.1121 | $561.34K | -4.19% |
| 2022-05-15 | $33.9674 | $41.1264 | $32.7891 | $39.7782 | $606.00K | +17.19% |
| 2022-05-14 | $33.2476 | $34.6654 | $31.9098 | $33.9436 | $279.64K | +2.18% |
| 2022-05-13 | $31.7694 | $37.6077 | $30.807 | $33.2208 | $554.98K | +4.73% |
| 2022-05-12 | $33.7692 | $36.5727 | $29.3027 | $31.7205 | $794.17K | -6.04% |
| 2022-05-11 | $41.3699 | $42.2608 | $31.1849 | $33.7594 | $975.22K | -18.40% |
| 2022-05-10 | $42.0993 | $44.6683 | $40.335 | $41.3707 | $531.89K | -1.69% |
| 2022-05-09 | $49.0977 | $49.5004 | $40.6075 | $42.0819 | $336.68K | -14.28% |
| 2022-05-08 | $51.1512 | $51.1837 | $48.57 | $49.0901 | $192.93K | -3.99% |
| 2022-05-07 | $51.4647 | $52.2394 | $50.459 | $51.1308 | $201.91K | -0.61% |
| 2022-05-06 | $51.8928 | $52.222 | $49.9602 | $51.4461 | $197.28K | -0.96% |
| 2022-05-05 | $57.8772 | $58.214 | $50.7336 | $51.9427 | $316.83K | -10.21% |
| 2022-05-04 | $55.1054 | $59.0337 | $54.5535 | $57.8475 | $250.90K | +5.08% |
| 2022-05-03 | $56.0146 | $57.855 | $54.5922 | $55.0488 | $304.57K | -1.68% |
| 2022-05-02 | $57.3135 | $58.2424 | $55.2805 | $55.9892 | $174.12K | -2.35% |
| 2022-05-01 | $55.3514 | $57.9081 | $55.2782 | $57.3337 | $213.45K | +3.67% |
| 2022-04-30 | $57.2965 | $60.712 | $55.1564 | $55.3058 | $262.50K | -3.49% |
| 2022-04-29 | $59.243 | $64.1144 | $56.8811 | $57.3063 | $446.38K | -3.14% |
| 2022-04-28 | $59.1664 | $60.8771 | $58.2441 | $59.1661 | $249.19K | +0.01% |
| 2022-04-27 | $58.8679 | $62.0095 | $58.7902 | $59.1612 | $324.61K | +0.51% |
| 2022-04-26 | $62.0528 | $64.0502 | $58.1429 | $58.8618 | $400.35K | -5.06% |
| 2022-04-25 | $62.5797 | $63.7098 | $59.8984 | $61.9988 | $420.83K | -0.96% |
| 2022-04-24 | $62.9761 | $68.514 | $62.5687 | $62.6009 | $790.39K | -0.58% |
| 2022-04-23 | $64.0641 | $64.1802 | $61.9472 | $62.9664 | $260.64K | -1.65% |
| 2022-04-22 | $67.5801 | $75.027 | $63.8845 | $64.021 | $1.75M | -5.24% |
| 2022-04-21 | $61.6569 | $78.1642 | $59.1392 | $67.5605 | $1.84M | +9.85% |
| 2022-04-20 | $63.5084 | $65.2037 | $60.4247 | $61.5031 | $571.10K | -3.17% |
| 2022-04-19 | $64.0804 | $69.089 | $63.1071 | $63.5164 | $794.79K | -0.82% |
| 2022-04-18 | $60.2656 | $81.2396 | $59.9904 | $64.0387 | $3.53M | +6.33% |
| 2022-04-17 | $56.3382 | $63.3056 | $56.3382 | $60.228 | $552.06K | +6.97% |
| 2022-04-16 | $56.0808 | $57.5551 | $55.6219 | $56.3053 | $191.04K | +0.41% |
| 2022-04-15 | $54.2441 | $56.1333 | $54.2048 | $56.0736 | $222.89K | +3.37% |
| 2022-04-14 | $56.5759 | $57.1616 | $53.5998 | $54.2465 | $160.04K | -4.09% |
| 2022-04-13 | $55.2477 | $56.9347 | $53.6382 | $56.56 | $201.93K | +2.36% |
| 2022-04-12 | $53.1632 | $56.0097 | $52.8618 | $55.2568 | $220.42K | +3.93% |
| 2022-04-11 | $58.8711 | $59.3654 | $52.6478 | $53.1666 | $296.20K | -9.72% |
| 2022-04-10 | $58.5011 | $60.1173 | $58.0804 | $58.8893 | $167.36K | +0.66% |
| 2022-04-09 | $56.8802 | $58.5781 | $56.7815 | $58.5024 | $130.00K | +2.93% |
| 2022-04-08 | $58.3257 | $59.0555 | $56.7736 | $56.8364 | $151.32K | -2.53% |
| 2022-04-07 | $58.6452 | $61.3467 | $57.6063 | $58.3116 | $237.54K | -0.56% |
| 2022-04-06 | $62.0652 | $62.4037 | $58.5635 | $58.6387 | $293.77K | -5.47% |
| 2022-04-05 | $64.1336 | $65.9985 | $62.0288 | $62.0288 | $224.85K | -3.21% |
| 2022-04-04 | $65.5985 | $65.7378 | $61.852 | $64.0837 | $256.70K | -2.15% |
| 2022-04-03 | $64.3827 | $66.0136 | $63.1991 | $65.4929 | $186.81K | +1.72% |
| 2022-04-02 | $63.4725 | $65.4872 | $63.3764 | $64.386 | $202.08K | +1.57% |
| 2022-04-01 | $62.0135 | $64.7975 | $60.2118 | $63.3927 | $195.94K | +2.55% |
| 2022-03-31 | $64.9288 | $66.1687 | $61.4156 | $61.8185 | $183.48K | -4.76% |
| 2022-03-30 | $66.6537 | $67.245 | $64.2697 | $64.9066 | $171.09K | -2.41% |
| 2022-03-29 | $64.3856 | $67.2767 | $64.2553 | $66.5113 | $150.21K | +3.40% |
| 2022-03-28 | $65.1907 | $67.309 | $64.323 | $64.323 | $250.97K | -1.27% |
| 2022-03-27 | $61.1741 | $65.231 | $60.7973 | $65.153 | $237.71K | +6.53% |
| 2022-03-26 | $60.2326 | $61.2451 | $59.9987 | $61.1609 | $139.63K | +1.51% |
| 2022-03-25 | $58.7448 | $60.416 | $58.2347 | $60.2541 | $178.92K | +2.57% |
| 2022-03-24 | $59.2277 | $60.1984 | $57.6695 | $58.7455 | $236.59K | -0.84% |
| 2022-03-23 | $57.6508 | $59.9006 | $56.3085 | $59.2428 | $226.67K | +2.87% |
| 2022-03-22 | $56.8059 | $60.5828 | $56.769 | $57.59 | $235.57K | +1.39% |
| 2022-03-21 | $55.8934 | $61.2224 | $54.7641 | $56.8025 | $351.82K | +1.64% |
| 2022-03-20 | $54.0835 | $56.5048 | $53.0282 | $55.8851 | $235.76K | +3.50% |
| 2022-03-19 | $53.6387 | $61.8538 | $53.2025 | $53.9977 | $263.29K | +0.62% |
| 2022-03-18 | $53.1814 | $53.8682 | $51.773 | $53.6671 | $150.51K | +0.97% |
| 2022-03-17 | $54.3575 | $57.234 | $52.3646 | $53.149 | $230.20K | -2.35% |
| 2022-03-16 | $49.347 | $71.249 | $48.877 | $54.4307 | $795.70K | +10.30% |
| 2022-03-15 | $51.1432 | $51.1569 | $49.1678 | $49.3467 | $74.76K | -3.52% |
| 2022-03-14 | $50.6969 | $52.2258 | $50.3161 | $51.1472 | $85.09K | +1.22% |
| 2022-03-13 | $53.6991 | $53.7319 | $50.5298 | $50.5298 | $87.92K | -5.84% |
| 2022-03-12 | $53.1214 | $54.3665 | $53.0513 | $53.6613 | $53.16K | +1.08% |
| 2022-03-11 | $54.2301 | $54.3411 | $51.8113 | $53.0866 | $96.22K | -2.08% |
| 2022-03-10 | $56.1643 | $56.1948 | $52.8197 | $54.2119 | $84.26K | -3.44% |
| 2022-03-09 | $52.3166 | $56.484 | $52.0951 | $56.145 | $120.71K | +7.32% |
| 2022-03-08 | $53.2914 | $53.6395 | $51.3839 | $52.3176 | $80.46K | -1.65% |
| 2022-03-07 | $53.256 | $54.5801 | $51.7776 | $53.1939 | $177.56K | -0.08% |
| 2022-03-06 | $55.3859 | $55.7538 | $53.2365 | $53.2365 | $132.21K | -3.85% |
| 2022-03-05 | $56.6426 | $56.9473 | $54.486 | $55.3676 | $83.04K | -2.31% |
| 2022-03-04 | $59.8629 | $60.2602 | $56.4227 | $56.677 | $141.58K | -5.27% |
| 2022-03-03 | $62.3672 | $62.4566 | $59.3096 | $59.8282 | $169.78K | -4.13% |
| 2022-03-02 | $62.5857 | $63.1302 | $60.0956 | $62.4074 | $173.85K | -0.24% |
| 2022-03-01 | $61.6739 | $63.5745 | $59.8067 | $62.5604 | $345.99K | +1.39% |
| 2022-02-28 | $54.6356 | $63.039 | $54.5502 | $61.7008 | $187.14K | +12.96% |
| 2022-02-27 | $57.4531 | $57.9561 | $54.1523 | $54.6208 | $168.58K | -4.97% |
| 2022-02-26 | $55.4688 | $58.692 | $55.4688 | $57.4747 | $165.56K | +3.52% |
| 2022-02-25 | $52.1044 | $56.0999 | $51.7178 | $55.5206 | $193.69K | +6.64% |
| 2022-02-24 | $54.0354 | $54.6053 | $46.5213 | $52.0652 | $334.28K | -3.78% |
| 2022-02-23 | $54.5585 | $56.2302 | $53.8302 | $54.1089 | $111.22K | -1.03% |
| 2022-02-22 | $51.1554 | $54.8836 | $50.3264 | $54.6731 | $184.59K | +6.96% |
| 2022-02-21 | $56.3041 | $59.3153 | $50.9011 | $51.1144 | $306.82K | -9.01% |
| 2022-02-20 | $59.2573 | $59.8751 | $55.0593 | $56.1753 | $313.39K | -5.04% |
| 2022-02-19 | $58.6812 | $62.9848 | $57.8628 | $59.1542 | $354.92K | +0.89% |
| 2022-02-18 | $62.1233 | $62.4435 | $57.5682 | $58.6306 | $316.35K | -5.51% |
| 2022-02-17 | $67.7257 | $69.054 | $60.1503 | $62.0473 | $273.44K | -8.34% |
| 2022-02-16 | $69.4512 | $69.4512 | $66.3761 | $67.6932 | $226.88K | -2.49% |
| 2022-02-15 | $69.5174 | $70.7806 | $67.9166 | $69.4194 | $301.30K | -0.09% |
| 2022-02-14 | $64.3733 | $71.7502 | $63.8931 | $69.479 | $745.12K | +8.22% |
| 2022-02-13 | $65.2311 | $67.3686 | $62.8851 | $64.2044 | $341.28K | -1.49% |
| 2022-02-12 | $64.7949 | $66.2267 | $63.5416 | $65.1763 | $396.34K | +0.82% |
| 2022-02-11 | $67.8208 | $70.009 | $64.0764 | $64.6435 | $496.34K | -4.58% |
| 2022-02-10 | $69.2235 | $70.0605 | $66.299 | $67.7469 | $304.63K | -1.95% |
| 2022-02-09 | $68.7457 | $69.589 | $65.2897 | $69.0939 | $389.26K | +0.51% |
| 2022-02-08 | $70.6677 | $71.9758 | $66.4915 | $68.7429 | $372.93K | -2.61% |
| 2022-02-07 | $67.6061 | $74.3617 | $66.4768 | $70.5833 | $380.49K | +4.32% |
| 2022-02-06 | $67.9393 | $70.3306 | $65.69 | $67.6592 | $292.74K | -0.37% |
| 2022-02-05 | $66.6664 | $69.0086 | $65.7357 | $67.9078 | $316.16K | +1.94% |
| 2022-02-04 | $63.6754 | $66.7954 | $63.173 | $66.6146 | $324.20K | +4.61% |
| 2022-02-03 | $62.6509 | $63.6955 | $60.1123 | $63.6815 | $335.33K | +1.72% |
| 2022-02-02 | $62.7842 | $65.1639 | $61.8953 | $62.6066 | $316.78K | -0.19% |
| 2022-02-01 | $63.8634 | $65.0311 | $62.6452 | $62.7286 | $323.17K | -1.76% |
| 2022-01-31 | $60.4083 | $64.7849 | $58.0291 | $63.8522 | $282.83K | +5.68% |
| 2022-01-30 | $63.2158 | $64.5615 | $59.7569 | $60.4213 | $305.66K | -4.44% |
| 2022-01-29 | $60.8916 | $63.7007 | $59.8691 | $63.2267 | $299.29K | +3.94% |
| 2022-01-28 | $59.758 | $60.8916 | $58.3438 | $60.8314 | $281.01K | +1.79% |
| 2022-01-27 | $61.0183 | $73.5137 | $57.897 | $59.7641 | $814.05K | -1.96% |
| 2022-01-26 | $54.9439 | $64.9463 | $54.3262 | $60.9615 | $699.88K | +11.06% |
| 2022-01-25 | $54.8423 | $56.415 | $53.1236 | $54.891 | $345.99K | +0.20% |
| 2022-01-24 | $56.5191 | $56.5384 | $50.485 | $54.7831 | $691.82K | -3.12% |
| 2022-01-23 | $54.6017 | $58.4725 | $54.6017 | $56.5474 | $505.42K | +3.52% |
| 2022-01-22 | $53.764 | $57.0433 | $50.2367 | $54.6237 | $931.67K | +1.58% |
| 2022-01-21 | $65.9963 | $66.725 | $53.0489 | $53.7766 | $804.58K | -18.44% |
| 2022-01-20 | $67.7722 | $71.4881 | $65.6945 | $65.9324 | $541.53K | -2.70% |
| 2022-01-19 | $66.834 | $68.8009 | $65.0232 | $67.7645 | $464.05K | +1.42% |
| 2022-01-18 | $68.4785 | $69.1225 | $63.2871 | $66.8149 | $378.68K | -2.27% |
| 2022-01-17 | $67.8273 | $72.1156 | $63.7811 | $68.3654 | $427.56K | +0.79% |
| 2022-01-16 | $69.7856 | $70.8353 | $67.2518 | $67.8312 | $335.02K | -2.69% |
| 2022-01-15 | $73.9237 | $79.5249 | $68.7334 | $69.7044 | $1.21M | -5.67% |
| 2022-01-14 | $58.2416 | $91.6062 | $57.7253 | $73.8953 | $1.65M | +27.02% |
| 2022-01-13 | $62.1857 | $62.5805 | $57.051 | $58.1761 | $257.85K | -6.27% |
| 2022-01-12 | $56.7263 | $62.5262 | $56.5464 | $62.0707 | $264.88K | +9.38% |
| 2022-01-11 | $54.099 | $57.1597 | $53.6877 | $56.7459 | $189.98K | +5.13% |
| 2022-01-10 | $56.543 | $57.2917 | $51.7833 | $53.9762 | $503.01K | -4.34% |
| 2022-01-09 | $56.4653 | $57.6937 | $55.9545 | $56.4235 | $87.64K | -0.13% |
| 2022-01-08 | $58.941 | $60.3098 | $53.9929 | $56.4954 | $206.39K | -4.10% |
| 2022-01-07 | $63.9658 | $64.0166 | $58.2995 | $58.9092 | $382.78K | -7.88% |
| 2022-01-06 | $66.6634 | $66.9049 | $62.9691 | $63.9468 | $366.32K | -4.03% |
| 2022-01-05 | $69.8076 | $71.1266 | $64.7313 | $66.6298 | $280.07K | -4.52% |
| 2022-01-04 | $71.4861 | $71.8725 | $69.2393 | $69.7818 | $250.46K | -2.45% |
| 2022-01-03 | $73.8324 | $74.4141 | $70.6586 | $71.5309 | $198.47K | -2.92% |
| 2022-01-02 | $75.0467 | $75.4704 | $72.1769 | $73.6861 | $187.52K | -1.72% |
| 2022-01-01 | $69.892 | $75.3043 | $69.8414 | $74.9761 | $240.94K | +7.35% |
Frequently asked questions
What was the Decred price on January 1, 2022?
DCR opened 2022-01-01 at $69.892 and closed that day at $74.9761.
What was the highest price of Decred in 2022?
The highest was $91.6062 on 2022-01-14; the lowest was $18.082 on 2022-12-30.
How much did Decred change in 2022?
DCR moved -73.63% in 2022, from $69.892 to $18.4292.
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.