Decred price history in 2023
In 2023 Decred (DCR) went from $18.323 on 2023-01-01 to $18.0239 on 2023-12-31, a change of -1.63%. The highest price was $28.3234 on 2023-02-20 and the lowest $11.4383 on 2023-10-19. About $57.93M was traded across the year. The best day was 2023-12-27 (+24.80%) and the worst 2023-06-10 (-12.46%).
$18.323Open · 2023-01-01
$18.0239Close · 2023-12-31
$28.3234High · 2023-02-20
$11.4383Low · 2023-10-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $18.323 | $24.6263 | $17.428 | $22.8157 | $12.49M | +24.52% |
| February | $22.9174 | $28.3234 | $21.7082 | $23.6262 | $7.89M | +3.09% |
| March | $23.5694 | $25.3202 | $17.6107 | $20.2319 | $4.22M | -14.16% |
| April | $20.262 | $25.00 | $17.959 | $18.0539 | $5.54M | -10.90% |
| May | $18.145 | $20.4144 | $15.24 | $15.8154 | $3.59M | -12.84% |
| June | $15.8172 | $17.671 | $12.053 | $15.8169 | $2.72M | -0.00% |
| July | $15.8817 | $19.642 | $13.7131 | $14.7198 | $1.98M | -7.32% |
| August | $14.685 | $15.593 | $12.4126 | $13.0661 | $2.52M | -11.02% |
| September | $13.123 | $15.10 | $12.34 | $13.6938 | $2.42M | +4.35% |
| October | $13.6869 | $14.0745 | $11.4383 | $13.0756 | $3.19M | -4.47% |
| November | $13.07 | $16.3839 | $12.4416 | $14.3848 | $4.39M | +10.06% |
| December | $14.3807 | $25.661 | $14.1851 | $18.0239 | $6.99M | +25.33% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $19.16 | $19.25 | $17.89 | $18.0239 | $260.38K | -5.82% |
| 2023-12-30 | $18.387 | $20.747 | $18.214 | $19.1372 | $388.10K | +4.03% |
| 2023-12-29 | $19.833 | $20.30 | $17.959 | $18.3951 | $179.00K | -7.11% |
| 2023-12-28 | $21.917 | $22.073 | $18.862 | $19.8033 | $441.05K | -9.53% |
| 2023-12-27 | $17.541 | $25.661 | $16.99 | $21.8888 | $1.82M | +24.80% |
| 2023-12-26 | $16.527 | $19.399 | $15.837 | $17.5389 | $480.36K | +6.05% |
| 2023-12-25 | $16.63 | $16.832 | $15.902 | $16.5385 | $130.64K | -0.62% |
| 2023-12-24 | $16.098 | $17.436 | $15.74 | $16.6416 | $246.46K | +3.41% |
| 2023-12-23 | $15.801 | $16.601 | $15.255 | $16.0931 | $155.37K | +1.60% |
| 2023-12-22 | $15.461 | $15.898 | $15.277 | $15.8402 | $140.99K | +2.54% |
| 2023-12-21 | $14.783 | $15.596 | $14.68 | $15.4471 | $115.39K | +4.47% |
| 2023-12-20 | $14.616 | $15.118 | $14.417 | $14.7856 | $111.31K | +1.26% |
| 2023-12-19 | $14.7287 | $15.0459 | $14.5264 | $14.602 | $98.16K | -0.97% |
| 2023-12-18 | $14.9695 | $15.1652 | $14.2969 | $14.7451 | $92.86K | -1.58% |
| 2023-12-17 | $14.993 | $15.978 | $14.73 | $14.982 | $147.08K | -0.02% |
| 2023-12-16 | $14.6935 | $15.1764 | $14.5531 | $14.985 | $104.10K | +2.00% |
| 2023-12-15 | $15.1104 | $15.1391 | $14.4313 | $14.6908 | $125.01K | -2.79% |
| 2023-12-14 | $15.0767 | $15.4089 | $14.9336 | $15.1119 | $100.49K | +0.34% |
| 2023-12-13 | $15.2223 | $15.3591 | $14.5595 | $15.0611 | $106.25K | -1.04% |
| 2023-12-12 | $15.014 | $15.3495 | $14.776 | $15.2189 | $84.28K | +1.27% |
| 2023-12-11 | $16.0863 | $16.1153 | $14.7346 | $15.0288 | $118.74K | -6.56% |
| 2023-12-10 | $15.7502 | $16.627 | $15.5207 | $16.0843 | $121.86K | +2.06% |
| 2023-12-09 | $15.569 | $15.9226 | $15.3869 | $15.7589 | $222.69K | +1.17% |
| 2023-12-08 | $15.0881 | $15.9711 | $15.0701 | $15.5764 | $115.90K | +3.40% |
| 2023-12-07 | $14.6593 | $18.814 | $14.644 | $15.0646 | $561.96K | +2.62% |
| 2023-12-06 | $14.3912 | $14.9456 | $14.2957 | $14.6807 | $88.96K | +1.88% |
| 2023-12-05 | $14.4055 | $14.5988 | $14.2334 | $14.4095 | $76.98K | +0.02% |
| 2023-12-04 | $14.552 | $14.676 | $14.1851 | $14.4061 | $94.99K | -1.04% |
| 2023-12-03 | $14.4723 | $14.6459 | $14.3638 | $14.5569 | $74.51K | +0.62% |
| 2023-12-02 | $14.527 | $14.7154 | $14.3194 | $14.4672 | $88.59K | -0.50% |
| 2023-12-01 | $14.3807 | $15.0702 | $14.3261 | $14.5405 | $97.29K | +1.08% |
| 2023-11-30 | $14.3206 | $14.6311 | $14.1351 | $14.3848 | $67.37K | +0.48% |
| 2023-11-29 | $13.9772 | $14.5682 | $13.8678 | $14.3161 | $96.18K | +3.26% |
| 2023-11-28 | $13.908 | $15.0441 | $13.40 | $13.8641 | $155.07K | -0.26% |
| 2023-11-27 | $14.3278 | $14.58 | $13.415 | $13.8995 | $147.10K | -3.00% |
| 2023-11-26 | $14.409 | $14.6938 | $14.2811 | $14.3301 | $88.98K | -1.27% |
| 2023-11-25 | $14.37 | $14.916 | $14.3354 | $14.5148 | $93.82K | +0.73% |
| 2023-11-24 | $14.4255 | $14.7502 | $14.2595 | $14.409 | $120.76K | -0.09% |
| 2023-11-23 | $14.734 | $14.7598 | $14.2468 | $14.4221 | $86.38K | -1.37% |
| 2023-11-22 | $14.2087 | $14.787 | $14.032 | $14.623 | $107.05K | +2.71% |
| 2023-11-21 | $15.2579 | $15.3761 | $14.1574 | $14.2375 | $106.57K | -6.01% |
| 2023-11-20 | $15.3314 | $16.1175 | $15.1478 | $15.1478 | $115.57K | -1.03% |
| 2023-11-19 | $14.868 | $15.721 | $14.5989 | $15.3052 | $89.64K | +2.55% |
| 2023-11-18 | $14.843 | $14.928 | $14.474 | $14.9239 | $108.78K | +1.04% |
| 2023-11-17 | $15.028 | $15.1776 | $14.478 | $14.7698 | $131.14K | -0.84% |
| 2023-11-16 | $15.47 | $16.3839 | $14.8926 | $14.8947 | $193.71K | -3.60% |
| 2023-11-15 | $14.606 | $15.5632 | $14.346 | $15.4513 | $170.03K | +5.49% |
| 2023-11-14 | $14.5531 | $15.235 | $14.0203 | $14.6475 | $153.53K | +0.01% |
| 2023-11-13 | $14.9221 | $15.4624 | $14.2953 | $14.6459 | $153.50K | -1.29% |
| 2023-11-12 | $14.7589 | $15.891 | $14.404 | $14.8379 | $212.45K | +0.47% |
| 2023-11-11 | $14.27 | $15.037 | $14.154 | $14.7692 | $119.21K | +2.66% |
| 2023-11-10 | $14.087 | $14.4916 | $13.911 | $14.3868 | $193.39K | +2.13% |
| 2023-11-09 | $14.5819 | $14.809 | $13.6358 | $14.0861 | $201.62K | -3.40% |
| 2023-11-08 | $14.976 | $15.0824 | $14.469 | $14.5819 | $182.99K | -1.84% |
| 2023-11-07 | $14.1351 | $16.033 | $13.985 | $14.8557 | $288.51K | +4.05% |
| 2023-11-06 | $13.7709 | $14.8844 | $13.7414 | $14.2781 | $195.83K | +3.02% |
| 2023-11-05 | $13.5365 | $14.2373 | $13.4904 | $13.8598 | $197.38K | +1.45% |
| 2023-11-04 | $13.2002 | $13.7181 | $13.1676 | $13.6621 | $126.70K | +3.11% |
| 2023-11-03 | $13.222 | $13.2496 | $12.765 | $13.2496 | $149.20K | +0.79% |
| 2023-11-02 | $13.132 | $13.3084 | $12.691 | $13.1451 | $171.90K | +1.37% |
| 2023-11-01 | $13.07 | $13.1931 | $12.4416 | $12.9676 | $167.51K | -0.83% |
| 2023-10-31 | $13.308 | $13.471 | $12.595 | $13.0756 | $67.66K | -0.54% |
| 2023-10-30 | $13.044 | $13.429 | $12.995 | $13.1471 | $134.62K | +0.58% |
| 2023-10-29 | $13.0967 | $13.49 | $12.9347 | $13.071 | $111.40K | -0.27% |
| 2023-10-28 | $12.8501 | $13.2472 | $12.8371 | $13.1067 | $91.94K | +1.20% |
| 2023-10-27 | $13.1271 | $13.147 | $12.8103 | $12.9514 | $111.04K | -1.08% |
| 2023-10-26 | $12.7399 | $13.955 | $12.719 | $13.0928 | $180.31K | +2.81% |
| 2023-10-25 | $12.567 | $12.877 | $12.232 | $12.7347 | $76.05K | +1.06% |
| 2023-10-24 | $12.356 | $13.026 | $12.337 | $12.6006 | $145.21K | +1.49% |
| 2023-10-23 | $12.204 | $12.494 | $11.9415 | $12.4158 | $142.95K | +1.74% |
| 2023-10-22 | $12.179 | $12.316 | $11.8568 | $12.2038 | $141.50K | +0.49% |
| 2023-10-21 | $11.952 | $12.249 | $11.693 | $12.1443 | $109.83K | +1.34% |
| 2023-10-20 | $11.675 | $12.127 | $11.634 | $11.9833 | $105.11K | +1.93% |
| 2023-10-19 | $11.9241 | $12.059 | $11.4383 | $11.7563 | $107.83K | -1.40% |
| 2023-10-18 | $12.0455 | $12.4892 | $11.885 | $11.923 | $93.49K | -1.02% |
| 2023-10-17 | $12.1018 | $12.249 | $11.936 | $12.0459 | $97.41K | -0.49% |
| 2023-10-16 | $12.23 | $12.6142 | $11.9765 | $12.1055 | $130.01K | -1.28% |
| 2023-10-15 | $12.1245 | $12.427 | $12.1189 | $12.2629 | $80.17K | +1.02% |
| 2023-10-14 | $12.135 | $12.3014 | $11.9249 | $12.1392 | $78.00K | -0.12% |
| 2023-10-13 | $12.3685 | $12.9075 | $12.068 | $12.1544 | $102.74K | -1.84% |
| 2023-10-12 | $12.538 | $12.541 | $12.1997 | $12.3824 | $72.01K | -0.80% |
| 2023-10-11 | $12.6042 | $12.8651 | $12.294 | $12.4827 | $89.75K | -0.98% |
| 2023-10-10 | $12.7704 | $13.195 | $12.569 | $12.6056 | $83.95K | -1.40% |
| 2023-10-09 | $13.1168 | $13.1192 | $12.627 | $12.7842 | $78.95K | -2.06% |
| 2023-10-08 | $13.228 | $13.2679 | $12.824 | $13.0526 | $65.85K | -1.29% |
| 2023-10-07 | $13.1964 | $13.2871 | $13.005 | $13.2233 | $62.59K | +0.40% |
| 2023-10-06 | $13.0737 | $13.398 | $13.02 | $13.1708 | $95.77K | +0.46% |
| 2023-10-05 | $13.124 | $13.2058 | $12.953 | $13.1105 | $98.06K | +0.14% |
| 2023-10-04 | $13.0912 | $13.2943 | $13.022 | $13.0924 | $101.71K | -0.22% |
| 2023-10-03 | $13.617 | $13.6872 | $13.072 | $13.1207 | $102.09K | -2.76% |
| 2023-10-02 | $14.0333 | $14.0745 | $13.4934 | $13.4934 | $122.16K | -3.19% |
| 2023-10-01 | $13.6869 | $14.058 | $13.6241 | $13.9382 | $105.22K | +1.78% |
| 2023-09-30 | $13.6516 | $13.943 | $13.5815 | $13.6938 | $89.27K | +0.23% |
| 2023-09-29 | $13.621 | $13.707 | $13.4729 | $13.6625 | $94.26K | +0.63% |
| 2023-09-28 | $13.208 | $13.7503 | $13.208 | $13.5771 | $106.36K | +1.86% |
| 2023-09-27 | $13.4315 | $13.585 | $13.147 | $13.3288 | $94.35K | -0.49% |
| 2023-09-26 | $13.5003 | $13.771 | $13.306 | $13.3938 | $82.06K | -0.40% |
| 2023-09-25 | $13.443 | $14.0401 | $13.1934 | $13.4477 | $119.22K | -0.02% |
| 2023-09-24 | $13.0795 | $15.10 | $12.993 | $13.4501 | $232.16K | +2.78% |
| 2023-09-23 | $13.089 | $13.247 | $12.94 | $13.0861 | $66.00K | +0.07% |
| 2023-09-22 | $13.0321 | $13.14 | $12.9705 | $13.0765 | $67.68K | +0.33% |
| 2023-09-21 | $13.59 | $13.6828 | $13.016 | $13.0341 | $81.52K | -4.11% |
| 2023-09-20 | $13.558 | $13.724 | $13.451 | $13.593 | $44.36K | +0.33% |
| 2023-09-19 | $13.3969 | $13.685 | $13.3968 | $13.5478 | $82.52K | +0.69% |
| 2023-09-18 | $13.2502 | $13.596 | $13.0965 | $13.4548 | $83.87K | +1.07% |
| 2023-09-17 | $13.586 | $13.607 | $13.089 | $13.3127 | $67.88K | -1.94% |
| 2023-09-16 | $13.1277 | $13.6667 | $13.1277 | $13.5759 | $78.24K | +2.75% |
| 2023-09-15 | $13.08 | $13.283 | $12.97 | $13.2123 | $68.13K | +1.26% |
| 2023-09-14 | $12.9365 | $13.189 | $12.882 | $13.0484 | $60.70K | +0.75% |
| 2023-09-13 | $12.638 | $13.05 | $12.542 | $12.9516 | $60.87K | +2.11% |
| 2023-09-12 | $12.454 | $12.793 | $12.418 | $12.6834 | $61.14K | +1.65% |
| 2023-09-11 | $12.8632 | $13.05 | $12.34 | $12.4781 | $86.61K | -2.35% |
| 2023-09-10 | $13.185 | $13.243 | $12.687 | $12.7783 | $69.65K | -2.63% |
| 2023-09-09 | $13.285 | $13.355 | $13.1235 | $13.1235 | $41.02K | -1.12% |
| 2023-09-08 | $13.3295 | $13.50 | $13.201 | $13.2723 | $57.08K | -0.40% |
| 2023-09-07 | $13.0971 | $13.4362 | $12.988 | $13.3262 | $67.96K | +1.83% |
| 2023-09-06 | $13.117 | $13.20 | $12.9307 | $13.0867 | $58.70K | +0.02% |
| 2023-09-05 | $12.9737 | $13.229 | $12.888 | $13.0847 | $64.22K | +0.93% |
| 2023-09-04 | $12.975 | $13.553 | $12.826 | $12.9637 | $124.35K | -0.20% |
| 2023-09-03 | $12.9524 | $13.286 | $12.765 | $12.9893 | $80.29K | +0.06% |
| 2023-09-02 | $12.803 | $13.402 | $12.7355 | $12.9821 | $78.19K | +1.62% |
| 2023-09-01 | $13.123 | $13.4158 | $12.7747 | $12.7747 | $48.06K | -2.23% |
| 2023-08-31 | $13.485 | $13.485 | $12.701 | $13.0661 | $65.91K | -2.29% |
| 2023-08-30 | $13.584 | $13.841 | $13.3728 | $13.3728 | $55.59K | -1.66% |
| 2023-08-29 | $13.1342 | $14.1117 | $13.1318 | $13.5982 | $151.17K | +3.51% |
| 2023-08-28 | $13.27 | $13.406 | $13.043 | $13.1375 | $81.20K | -0.86% |
| 2023-08-27 | $13.883 | $14.72 | $13.241 | $13.2515 | $114.40K | -4.15% |
| 2023-08-26 | $13.334 | $14.715 | $13.251 | $13.8258 | $147.06K | +3.38% |
| 2023-08-25 | $12.823 | $14.20 | $12.7502 | $13.3739 | $136.98K | +3.59% |
| 2023-08-24 | $12.885 | $14.1018 | $12.642 | $12.9106 | $102.79K | +0.58% |
| 2023-08-23 | $12.783 | $13.039 | $12.672 | $12.836 | $68.13K | +0.39% |
| 2023-08-22 | $13.121 | $13.189 | $12.4126 | $12.7866 | $84.66K | -2.75% |
| 2023-08-21 | $13.183 | $13.30 | $12.858 | $13.1478 | $42.98K | +0.21% |
| 2023-08-20 | $13.081 | $14.357 | $12.919 | $13.1202 | $98.28K | +0.02% |
| 2023-08-19 | $13.0662 | $13.204 | $12.8674 | $13.118 | $64.30K | +0.48% |
| 2023-08-18 | $12.8812 | $13.3298 | $12.656 | $13.0551 | $69.07K | +0.92% |
| 2023-08-17 | $13.4208 | $13.8258 | $12.5844 | $12.9359 | $77.03K | -3.29% |
| 2023-08-16 | $14.026 | $14.0677 | $13.1777 | $13.3765 | $76.53K | -4.10% |
| 2023-08-15 | $14.7454 | $14.76 | $13.9484 | $13.9484 | $68.54K | -4.57% |
| 2023-08-14 | $14.7379 | $14.8343 | $14.598 | $14.6166 | $68.93K | -0.63% |
| 2023-08-13 | $14.7003 | $14.905 | $14.6247 | $14.7098 | $58.60K | +0.12% |
| 2023-08-12 | $14.7432 | $15.4659 | $14.65 | $14.6924 | $92.26K | -0.85% |
| 2023-08-11 | $14.769 | $14.8177 | $14.6166 | $14.8177 | $61.90K | +0.49% |
| 2023-08-10 | $14.467 | $14.9345 | $14.368 | $14.7456 | $69.79K | +1.23% |
| 2023-08-09 | $14.7171 | $15.228 | $14.44 | $14.5664 | $83.98K | -1.13% |
| 2023-08-08 | $14.4789 | $14.865 | $14.3698 | $14.7329 | $69.28K | +1.54% |
| 2023-08-07 | $14.54 | $14.816 | $14.3331 | $14.5096 | $68.36K | -0.19% |
| 2023-08-06 | $14.451 | $14.856 | $14.3412 | $14.5369 | $68.84K | +0.70% |
| 2023-08-05 | $14.344 | $14.515 | $14.2861 | $14.4353 | $65.39K | +0.61% |
| 2023-08-04 | $14.667 | $15.0467 | $14.313 | $14.348 | $65.35K | -1.97% |
| 2023-08-03 | $14.238 | $15.593 | $14.0443 | $14.6367 | $99.10K | +2.57% |
| 2023-08-02 | $14.4004 | $14.452 | $14.03 | $14.2704 | $70.64K | -0.65% |
| 2023-08-01 | $14.685 | $14.7673 | $14.1342 | $14.3632 | $70.10K | -2.42% |
| 2023-07-31 | $14.985 | $16.609 | $14.628 | $14.7198 | $86.32K | -1.80% |
| 2023-07-30 | $14.7746 | $16.0327 | $14.6047 | $14.9902 | $114.05K | +1.08% |
| 2023-07-29 | $14.647 | $14.8301 | $14.4421 | $14.8301 | $74.69K | +1.43% |
| 2023-07-28 | $14.6449 | $14.88 | $14.3117 | $14.6206 | $71.40K | -0.20% |
| 2023-07-27 | $14.64 | $14.972 | $14.483 | $14.6505 | $70.66K | -0.01% |
| 2023-07-26 | $14.524 | $14.795 | $14.304 | $14.6516 | $59.83K | +1.00% |
| 2023-07-25 | $13.875 | $15.0443 | $13.80 | $14.5066 | $64.57K | +4.79% |
| 2023-07-24 | $14.82 | $14.9851 | $13.7131 | $13.8432 | $36.80K | -6.59% |
| 2023-07-23 | $14.907 | $15.074 | $14.715 | $14.82 | $38.47K | +0.01% |
| 2023-07-22 | $14.8865 | $16.413 | $14.812 | $14.8191 | $99.53K | -1.34% |
| 2023-07-21 | $14.854 | $15.02 | $14.6175 | $15.02 | $59.56K | +1.33% |
| 2023-07-20 | $14.777 | $15.1488 | $14.741 | $14.8225 | $56.24K | -0.18% |
| 2023-07-19 | $14.556 | $15.0762 | $14.5498 | $14.8497 | $60.79K | +1.49% |
| 2023-07-18 | $14.872 | $14.953 | $14.5066 | $14.6323 | $60.80K | -0.98% |
| 2023-07-17 | $14.81 | $15.1866 | $14.72 | $14.7768 | $66.91K | -0.55% |
| 2023-07-16 | $15.4725 | $15.57 | $14.722 | $14.8591 | $69.06K | -3.09% |
| 2023-07-15 | $15.5196 | $15.695 | $15.217 | $15.3323 | $70.67K | -0.88% |
| 2023-07-14 | $15.751 | $16.059 | $15.3744 | $15.4685 | $64.54K | -1.71% |
| 2023-07-13 | $15.315 | $16.366 | $15.128 | $15.7375 | $134.95K | +2.97% |
| 2023-07-12 | $15.4103 | $15.4953 | $15.1004 | $15.2843 | $31.25K | -0.65% |
| 2023-07-11 | $15.4718 | $15.6755 | $15.275 | $15.3843 | $34.53K | -0.62% |
| 2023-07-10 | $15.9532 | $16.067 | $15.407 | $15.4805 | $47.58K | -2.63% |
| 2023-07-09 | $16.063 | $16.2453 | $15.8993 | $15.8993 | $31.36K | -1.15% |
| 2023-07-08 | $16.625 | $16.869 | $15.9166 | $16.0835 | $34.01K | -3.37% |
| 2023-07-07 | $15.90 | $16.961 | $15.684 | $16.645 | $38.81K | +4.45% |
| 2023-07-06 | $16.769 | $17.273 | $15.896 | $15.9356 | $44.74K | -4.59% |
| 2023-07-05 | $17.875 | $19.642 | $15.883 | $16.7029 | $128.77K | -6.72% |
| 2023-07-04 | $17.056 | $18.616 | $16.498 | $17.9053 | $88.98K | +5.45% |
| 2023-07-03 | $15.717 | $17.539 | $15.664 | $16.98 | $58.41K | +7.78% |
| 2023-07-02 | $15.6938 | $15.8827 | $15.5319 | $15.7538 | $41.30K | +0.35% |
| 2023-07-01 | $15.8817 | $15.9848 | $15.5323 | $15.6986 | $35.61K | -0.75% |
| 2023-06-30 | $15.843 | $16.2562 | $15.2237 | $15.8169 | $43.40K | -0.00% |
| 2023-06-29 | $14.9108 | $16.6966 | $14.7444 | $15.8173 | $68.20K | +5.54% |
| 2023-06-28 | $14.669 | $15.846 | $14.266 | $14.9867 | $64.20K | +2.03% |
| 2023-06-27 | $14.19 | $16.852 | $14.098 | $14.688 | $117.48K | +3.58% |
| 2023-06-26 | $14.4099 | $14.5171 | $13.9383 | $14.1801 | $35.21K | -1.46% |
| 2023-06-25 | $14.546 | $15.7402 | $14.2329 | $14.3907 | $50.02K | -1.32% |
| 2023-06-24 | $14.331 | $14.72 | $14.168 | $14.5834 | $50.56K | +1.25% |
| 2023-06-23 | $14.213 | $14.669 | $14.1527 | $14.404 | $55.13K | +0.91% |
| 2023-06-22 | $14.3657 | $14.5866 | $14.014 | $14.2745 | $50.04K | -0.18% |
| 2023-06-21 | $14.059 | $14.936 | $13.966 | $14.3001 | $56.91K | +1.45% |
| 2023-06-20 | $13.707 | $14.112 | $13.28 | $14.0959 | $53.89K | +3.34% |
| 2023-06-19 | $13.6935 | $14.085 | $13.591 | $13.6402 | $42.82K | -0.44% |
| 2023-06-18 | $13.8969 | $14.388 | $13.6324 | $13.701 | $53.08K | -1.30% |
| 2023-06-17 | $14.018 | $14.30 | $13.7109 | $13.8815 | $46.49K | -0.89% |
| 2023-06-16 | $14.177 | $14.525 | $13.7236 | $14.0055 | $72.19K | -1.09% |
| 2023-06-15 | $15.04 | $15.754 | $13.425 | $14.1601 | $220.47K | -6.13% |
| 2023-06-14 | $12.421 | $17.671 | $12.327 | $15.0855 | $544.55K | +21.52% |
| 2023-06-13 | $12.409 | $12.647 | $12.154 | $12.4142 | $50.18K | +0.70% |
| 2023-06-12 | $12.3719 | $12.5723 | $12.053 | $12.3273 | $77.10K | -0.60% |
| 2023-06-11 | $12.948 | $13.0702 | $12.2718 | $12.4022 | $119.76K | -4.44% |
| 2023-06-10 | $14.836 | $15.40 | $12.053 | $12.978 | $97.18K | -12.46% |
| 2023-06-09 | $13.665 | $17.59 | $13.63 | $14.8249 | $165.69K | +8.36% |
| 2023-06-08 | $13.313 | $14.46 | $13.082 | $13.6813 | $118.45K | +2.87% |
| 2023-06-07 | $13.96 | $14.117 | $13.042 | $13.2994 | $42.91K | -5.03% |
| 2023-06-06 | $14.072 | $14.326 | $13.273 | $14.0038 | $55.71K | -0.34% |
| 2023-06-05 | $15.42 | $15.508 | $13.8434 | $14.0517 | $94.56K | -9.24% |
| 2023-06-04 | $15.4552 | $16.0276 | $15.3549 | $15.4822 | $38.67K | -0.02% |
| 2023-06-03 | $15.6916 | $16.049 | $15.303 | $15.4852 | $76.11K | -1.71% |
| 2023-06-02 | $15.5291 | $15.9595 | $15.405 | $15.7543 | $84.75K | +1.50% |
| 2023-06-01 | $15.8172 | $15.9304 | $15.3415 | $15.5213 | $77.37K | -1.86% |
| 2023-05-31 | $16.545 | $16.615 | $15.24 | $15.8154 | $93.89K | -4.75% |
| 2023-05-30 | $16.593 | $16.716 | $16.394 | $16.6043 | $45.25K | +0.14% |
| 2023-05-29 | $16.7973 | $16.905 | $16.422 | $16.5811 | $59.73K | -0.83% |
| 2023-05-28 | $16.4904 | $16.935 | $16.4635 | $16.7191 | $60.83K | +0.94% |
| 2023-05-27 | $16.51 | $16.6097 | $16.3175 | $16.5627 | $56.94K | +0.36% |
| 2023-05-26 | $16.5903 | $16.71 | $16.3863 | $16.5029 | $57.21K | -0.36% |
| 2023-05-25 | $16.429 | $16.599 | $16.169 | $16.5631 | $58.72K | +1.05% |
| 2023-05-24 | $16.784 | $17.0782 | $16.218 | $16.3903 | $73.12K | -1.34% |
| 2023-05-23 | $16.6658 | $17.1748 | $16.485 | $16.6123 | $57.25K | -1.05% |
| 2023-05-22 | $16.592 | $16.977 | $16.412 | $16.789 | $60.04K | +1.15% |
| 2023-05-21 | $17.0886 | $17.2605 | $16.4759 | $16.5984 | $64.97K | -2.65% |
| 2023-05-20 | $16.914 | $17.3496 | $16.846 | $17.0507 | $63.66K | +0.47% |
| 2023-05-19 | $17.1135 | $17.232 | $16.843 | $16.9713 | $72.62K | -0.31% |
| 2023-05-18 | $17.526 | $17.559 | $17.0188 | $17.0246 | $66.90K | -2.12% |
| 2023-05-17 | $17.521 | $17.8271 | $16.9955 | $17.3925 | $69.41K | -0.05% |
| 2023-05-16 | $17.4494 | $17.6219 | $17.2353 | $17.4006 | $62.53K | -0.44% |
| 2023-05-15 | $17.397 | $17.7995 | $17.224 | $17.4779 | $75.19K | +0.31% |
| 2023-05-14 | $17.2683 | $17.655 | $17.059 | $17.4231 | $73.91K | +0.59% |
| 2023-05-13 | $17.435 | $17.663 | $17.0795 | $17.321 | $99.16K | -0.31% |
| 2023-05-12 | $18.903 | $18.975 | $16.719 | $17.3753 | $293.49K | -8.27% |
| 2023-05-11 | $17.027 | $19.846 | $15.865 | $18.9416 | $183.64K | +11.06% |
| 2023-05-10 | $17.1492 | $17.5908 | $16.4272 | $17.056 | $142.58K | -0.93% |
| 2023-05-09 | $16.3431 | $17.242 | $15.8859 | $17.2164 | $167.55K | +5.38% |
| 2023-05-08 | $17.758 | $17.894 | $15.933 | $16.3373 | $202.30K | -8.26% |
| 2023-05-07 | $17.542 | $19.096 | $17.427 | $17.8084 | $171.69K | +1.49% |
| 2023-05-06 | $18.2131 | $18.3681 | $17.4193 | $17.5477 | $116.35K | -3.86% |
| 2023-05-05 | $19.1225 | $20.4144 | $18.1369 | $18.2513 | $350.15K | -4.37% |
| 2023-05-04 | $17.4534 | $20.3763 | $17.2898 | $19.0858 | $349.15K | +9.03% |
| 2023-05-03 | $17.924 | $17.9297 | $16.9432 | $17.5044 | $119.36K | -2.25% |
| 2023-05-02 | $17.5552 | $17.9882 | $17.4761 | $17.907 | $87.87K | +2.02% |
| 2023-05-01 | $18.145 | $18.357 | $17.3212 | $17.5516 | $139.21K | -2.78% |
| 2023-04-30 | $18.604 | $18.761 | $17.959 | $18.0539 | $144.75K | -2.94% |
| 2023-04-29 | $18.7954 | $18.95 | $18.52 | $18.6015 | $139.91K | -0.92% |
| 2023-04-28 | $18.939 | $19.14 | $18.5273 | $18.7733 | $158.62K | -0.70% |
| 2023-04-27 | $18.7792 | $19.868 | $18.5878 | $18.9053 | $163.66K | +0.66% |
| 2023-04-26 | $18.9277 | $19.3811 | $18.1503 | $18.7816 | $166.41K | -0.66% |
| 2023-04-25 | $18.831 | $19.0309 | $18.2851 | $18.9067 | $134.13K | +0.98% |
| 2023-04-24 | $18.8515 | $19.101 | $18.572 | $18.7236 | $123.76K | -0.55% |
| 2023-04-23 | $19.82 | $20.5195 | $18.5252 | $18.8272 | $186.83K | -5.38% |
| 2023-04-22 | $18.5569 | $20.2618 | $18.3573 | $19.8987 | $104.65K | +6.69% |
| 2023-04-21 | $19.4508 | $19.7638 | $18.345 | $18.6513 | $129.73K | -4.18% |
| 2023-04-20 | $20.038 | $20.269 | $19.239 | $19.464 | $144.01K | -2.69% |
| 2023-04-19 | $21.826 | $21.999 | $19.879 | $20.0027 | $168.29K | -8.50% |
| 2023-04-18 | $21.496 | $21.9539 | $21.1858 | $21.8609 | $107.36K | +1.89% |
| 2023-04-17 | $21.7756 | $21.8488 | $21.1574 | $21.4559 | $139.64K | -0.85% |
| 2023-04-16 | $21.646 | $22.1993 | $21.323 | $21.64 | $148.27K | +0.03% |
| 2023-04-15 | $21.393 | $22.155 | $21.0132 | $21.633 | $179.22K | +0.50% |
| 2023-04-14 | $21.4724 | $21.9316 | $21.051 | $21.5244 | $152.88K | +0.47% |
| 2023-04-13 | $20.8662 | $22.155 | $20.71 | $21.4243 | $170.40K | +2.43% |
| 2023-04-12 | $21.00 | $21.212 | $20.582 | $20.9153 | $152.02K | -0.66% |
| 2023-04-11 | $21.3437 | $21.687 | $20.988 | $21.0544 | $169.11K | -1.28% |
| 2023-04-10 | $21.144 | $22.233 | $20.7048 | $21.3278 | $257.05K | +1.15% |
| 2023-04-09 | $20.865 | $21.4424 | $20.4756 | $21.0856 | $181.32K | +1.17% |
| 2023-04-08 | $20.7827 | $21.1784 | $20.4614 | $20.8428 | $176.76K | +0.06% |
| 2023-04-07 | $20.488 | $22.089 | $20.0278 | $20.831 | $239.62K | +1.48% |
| 2023-04-06 | $21.079 | $21.387 | $20.351 | $20.5272 | $161.07K | -2.88% |
| 2023-04-05 | $20.511 | $23.3732 | $20.2489 | $21.1352 | $300.97K | +3.17% |
| 2023-04-04 | $20.1825 | $20.7822 | $19.9281 | $20.4863 | $209.19K | +1.44% |
| 2023-04-03 | $20.778 | $21.4516 | $19.6038 | $20.1964 | $241.52K | -3.17% |
| 2023-04-02 | $19.905 | $25.00 | $19.698 | $20.8582 | $668.37K | +4.63% |
| 2023-04-01 | $20.262 | $20.4257 | $19.851 | $19.9352 | $119.40K | -1.47% |
| 2023-03-31 | $20.441 | $21.034 | $19.977 | $20.2319 | $141.69K | -1.07% |
| 2023-03-30 | $21.3698 | $21.6398 | $20.152 | $20.4501 | $123.24K | -4.40% |
| 2023-03-29 | $20.7549 | $21.7925 | $20.7543 | $21.3908 | $93.65K | +2.10% |
| 2023-03-28 | $20.084 | $21.201 | $19.6433 | $20.9502 | $134.45K | +4.48% |
| 2023-03-27 | $21.169 | $21.2606 | $19.75 | $20.0512 | $148.72K | -5.43% |
| 2023-03-26 | $21.2731 | $21.8595 | $21.1396 | $21.2027 | $104.68K | -0.35% |
| 2023-03-25 | $20.997 | $22.1572 | $20.778 | $21.2766 | $202.09K | +1.38% |
| 2023-03-24 | $21.8948 | $23.00 | $20.8992 | $20.9874 | $226.42K | -4.28% |
| 2023-03-23 | $19.266 | $25.3202 | $19.136 | $21.9262 | $353.70K | +13.97% |
| 2023-03-22 | $20.1571 | $20.1961 | $18.564 | $19.2386 | $102.61K | -4.07% |
| 2023-03-21 | $19.9013 | $20.3403 | $19.3843 | $20.0557 | $141.68K | +0.35% |
| 2023-03-20 | $20.899 | $20.9635 | $19.756 | $19.9865 | $119.56K | -4.58% |
| 2023-03-19 | $20.706 | $21.3977 | $20.4313 | $20.9468 | $92.03K | +0.82% |
| 2023-03-18 | $21.47 | $22.7622 | $20.657 | $20.7756 | $142.53K | -3.06% |
| 2023-03-17 | $20.198 | $21.5647 | $19.9016 | $21.4321 | $158.44K | +6.17% |
| 2023-03-16 | $18.4229 | $20.6453 | $18.261 | $20.1872 | $172.69K | +9.71% |
| 2023-03-15 | $19.9684 | $20.2467 | $18.1341 | $18.4012 | $111.02K | -7.72% |
| 2023-03-14 | $20.1571 | $20.9043 | $19.5731 | $19.9405 | $105.75K | -1.79% |
| 2023-03-13 | $19.503 | $20.6699 | $19.0858 | $20.303 | $144.43K | +4.47% |
| 2023-03-12 | $18.0049 | $19.4862 | $17.7443 | $19.434 | $80.98K | +7.93% |
| 2023-03-11 | $18.634 | $18.978 | $17.7511 | $18.0054 | $120.84K | -2.62% |
| 2023-03-10 | $18.862 | $18.9891 | $17.6107 | $18.4894 | $153.53K | -1.99% |
| 2023-03-09 | $20.1221 | $20.3178 | $18.6418 | $18.8639 | $108.13K | -6.39% |
| 2023-03-08 | $21.101 | $21.203 | $20.0482 | $20.1506 | $117.24K | -4.32% |
| 2023-03-07 | $21.6643 | $21.861 | $20.823 | $21.0602 | $114.93K | -2.39% |
| 2023-03-06 | $21.4946 | $21.878 | $21.064 | $21.5766 | $138.70K | +0.18% |
| 2023-03-05 | $21.726 | $22.1248 | $21.416 | $21.5381 | $113.96K | -0.81% |
| 2023-03-04 | $22.363 | $22.625 | $21.618 | $21.7149 | $105.47K | -2.86% |
| 2023-03-03 | $23.494 | $23.569 | $22.0777 | $22.3533 | $133.08K | -5.05% |
| 2023-03-02 | $23.8809 | $23.9123 | $23.1458 | $23.542 | $91.05K | -0.67% |
| 2023-03-01 | $23.5694 | $24.177 | $23.3006 | $23.7015 | $120.42K | +0.32% |
| 2023-02-28 | $24.256 | $24.4491 | $23.4628 | $23.6262 | $120.80K | -2.44% |
| 2023-02-27 | $24.136 | $24.4351 | $23.5478 | $24.2174 | $116.88K | +0.25% |
| 2023-02-26 | $23.612 | $24.3786 | $23.443 | $24.1578 | $96.86K | +2.21% |
| 2023-02-25 | $24.258 | $24.3168 | $23.1242 | $23.6349 | $119.24K | -1.83% |
| 2023-02-24 | $25.724 | $26.001 | $24.00 | $24.0754 | $131.92K | -6.42% |
| 2023-02-23 | $25.1043 | $26.9122 | $25.0112 | $25.7269 | $131.14K | +2.48% |
| 2023-02-22 | $25.4394 | $25.7523 | $24.1326 | $25.1049 | $110.74K | -1.35% |
| 2023-02-21 | $26.9705 | $27.4668 | $25.1102 | $25.4479 | $129.01K | -5.60% |
| 2023-02-20 | $25.5967 | $28.3234 | $25.2715 | $26.9576 | $191.73K | +4.31% |
| 2023-02-19 | $25.2289 | $27.0996 | $24.098 | $25.8442 | $203.19K | +2.09% |
| 2023-02-18 | $24.7417 | $25.4656 | $24.5308 | $25.3151 | $157.80K | +1.78% |
| 2023-02-17 | $23.0827 | $25.0642 | $23.0362 | $24.8728 | $150.88K | +7.65% |
| 2023-02-16 | $24.3272 | $25.4485 | $23.0189 | $23.1047 | $118.71K | -5.13% |
| 2023-02-15 | $23.043 | $24.439 | $22.9236 | $24.3552 | $122.20K | +5.82% |
| 2023-02-14 | $22.4469 | $23.1505 | $22.0127 | $23.0154 | $72.46K | +2.49% |
| 2023-02-13 | $22.89 | $23.081 | $21.7082 | $22.4565 | $230.88K | -1.10% |
| 2023-02-12 | $23.51 | $23.778 | $22.7063 | $22.7063 | $143.00K | -3.44% |
| 2023-02-11 | $23.738 | $23.931 | $23.329 | $23.5162 | $107.34K | -0.76% |
| 2023-02-10 | $23.845 | $25.2896 | $23.592 | $23.6956 | $143.08K | -1.17% |
| 2023-02-09 | $23.6094 | $27.143 | $22.7984 | $23.9757 | $283.68K | +1.57% |
| 2023-02-08 | $24.518 | $25.0251 | $23.5984 | $23.6058 | $93.92K | -2.80% |
| 2023-02-07 | $22.9528 | $24.533 | $22.8831 | $24.2866 | $146.79K | +5.41% |
| 2023-02-06 | $23.3826 | $23.5046 | $22.4321 | $23.0401 | $245.54K | -1.03% |
| 2023-02-05 | $23.7902 | $24.0506 | $22.9772 | $23.2803 | $413.52K | -1.72% |
| 2023-02-04 | $23.0362 | $24.1795 | $23.0228 | $23.688 | $862.12K | +2.86% |
| 2023-02-03 | $22.8424 | $23.3943 | $22.4384 | $23.0296 | $1.57M | +0.64% |
| 2023-02-02 | $23.4009 | $23.9227 | $22.809 | $22.8842 | $706.67K | -2.26% |
| 2023-02-01 | $22.9174 | $23.7161 | $21.8898 | $23.4136 | $964.69K | +2.62% |
| 2023-01-31 | $22.3939 | $22.925 | $22.2637 | $22.8157 | $1.06M | +1.66% |
| 2023-01-30 | $23.8259 | $23.921 | $22.2571 | $22.4433 | $1.08M | -5.41% |
| 2023-01-29 | $23.8343 | $24.1033 | $23.1632 | $23.7273 | $804.37K | -0.34% |
| 2023-01-28 | $23.6194 | $24.3182 | $23.5248 | $23.8082 | $1.61M | +0.79% |
| 2023-01-27 | $23.5781 | $23.8632 | $22.976 | $23.6221 | $1.44M | +0.30% |
| 2023-01-26 | $23.9021 | $24.5106 | $23.36 | $23.5525 | $2.31M | -1.35% |
| 2023-01-25 | $23.2576 | $24.2763 | $23.20 | $23.8759 | $1.16M | +2.64% |
| 2023-01-24 | $23.8424 | $24.6176 | $23.2025 | $23.2611 | $401.90K | -2.49% |
| 2023-01-23 | $23.0403 | $24.6263 | $22.8158 | $23.8559 | $434.20K | +3.15% |
| 2023-01-22 | $22.742 | $23.4195 | $22.5016 | $23.1265 | $302.75K | +1.16% |
| 2023-01-21 | $23.7401 | $24.2602 | $22.67 | $22.8606 | $407.77K | -3.30% |
| 2023-01-20 | $21.2877 | $24.1969 | $20.9133 | $23.6398 | $294.23K | +11.04% |
| 2023-01-19 | $20.7286 | $21.3058 | $20.572 | $21.2893 | $132.63K | +2.67% |
| 2023-01-18 | $22.075 | $22.2247 | $20.5588 | $20.7364 | $61.48K | -4.63% |
| 2023-01-17 | $23.00 | $24.00 | $20.0253 | $21.7427 | $66.19K | -1.22% |
| 2023-01-16 | $21.682 | $23.055 | $21.136 | $22.0109 | $55.00K | +2.57% |
| 2023-01-15 | $21.8245 | $21.91 | $20.6806 | $21.4594 | $51.35K | -1.60% |
| 2023-01-14 | $20.9134 | $22.4843 | $20.709 | $21.808 | $87.37K | +3.59% |
| 2023-01-13 | $20.2392 | $21.053 | $19.998 | $21.053 | $90.26K | +4.79% |
| 2023-01-12 | $19.9477 | $20.8952 | $19.3222 | $20.0902 | $286.70K | +1.28% |
| 2023-01-11 | $19.594 | $19.9401 | $18.9864 | $19.8366 | $42.09K | +1.53% |
| 2023-01-10 | $19.5777 | $19.7197 | $19.1793 | $19.5372 | $30.44K | +0.08% |
| 2023-01-09 | $18.95 | $20.091 | $18.90 | $19.5225 | $45.49K | +3.08% |
| 2023-01-08 | $18.564 | $18.95 | $18.398 | $18.9389 | $25.17K | +2.00% |
| 2023-01-07 | $18.58 | $18.712 | $18.498 | $18.5677 | $18.96K | -0.45% |
| 2023-01-06 | $18.561 | $18.809 | $18.153 | $18.6521 | $27.52K | +0.87% |
| 2023-01-05 | $18.659 | $18.924 | $18.103 | $18.4909 | $54.44K | -0.80% |
| 2023-01-04 | $18.564 | $18.952 | $18.32 | $18.6392 | $22.97K | +0.03% |
| 2023-01-03 | $18.587 | $18.882 | $18.174 | $18.6336 | $18.67K | -0.53% |
| 2023-01-02 | $18.204 | $18.78 | $17.428 | $18.7332 | $48.57K | +2.07% |
| 2023-01-01 | $18.323 | $18.497 | $18.068 | $18.3525 | $19.90K | -0.42% |
Frequently asked questions
What was the Decred price on January 1, 2023?
DCR opened 2023-01-01 at $18.323 and closed that day at $18.3525.
What was the highest price of Decred in 2023?
The highest was $28.3234 on 2023-02-20; the lowest was $11.4383 on 2023-10-19.
How much did Decred change in 2023?
DCR moved -1.63% in 2023, from $18.323 to $18.0239.
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.