Decred price history in 2024
In 2024 Decred (DCR) went from $18.077 on 2024-01-01 to $15.1354 on 2024-12-31, a change of -16.27%. The highest price was $32.491 on 2024-03-13 and the lowest $8.78 on 2024-08-05. About $46.24M was traded across the year. The best day was 2024-01-27 (+23.95%) and the worst 2024-12-09 (-19.48%).
$18.077Open · 2024-01-01
$15.1354Close · 2024-12-31
$32.491High · 2024-03-13
$8.78Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $18.077 | $22.41 | $13.73 | $15.7794 | $6.33M | -12.71% |
| February | $15.78 | $23.31 | $15.26 | $20.9256 | $5.97M | +32.61% |
| March | $20.9306 | $32.491 | $20.07 | $28.52 | $6.84M | +36.26% |
| April | $28.52 | $29.55 | $18.53 | $19.4488 | $3.81M | -31.81% |
| May | $19.49 | $22.307 | $17.57 | $20.56 | $3.16M | +5.49% |
| June | $20.70 | $21.91 | $14.2984 | $15.1777 | $3.23M | -26.68% |
| July | $15.30 | $15.88 | $11.27 | $12.6343 | $3.25M | -17.42% |
| August | $12.64 | $14.07 | $8.78 | $10.6347 | $3.57M | -15.86% |
| September | $10.65 | $13.4498 | $10.528 | $12.0035 | $2.97M | +12.71% |
| October | $11.8614 | $13.248 | $11.118 | $11.9994 | $1.35M | +1.16% |
| November | $12.048 | $17.646 | $10.686 | $17.472 | $2.30M | +45.02% |
| December | $17.559 | $25.46 | $13.618 | $15.1354 | $3.46M | -13.80% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $15.568 | $16.218 | $15.125 | $15.1354 | $132.73K | -3.90% |
| 2024-12-30 | $16.311 | $16.675 | $15.05 | $15.7497 | $74.29K | -3.99% |
| 2024-12-29 | $17.032 | $17.564 | $16.288 | $16.4049 | $26.19K | -4.52% |
| 2024-12-28 | $15.846 | $17.1807 | $15.755 | $17.1807 | $40.82K | +8.81% |
| 2024-12-27 | $16.863 | $17.426 | $15.524 | $15.7894 | $97.65K | -6.47% |
| 2024-12-26 | $18.024 | $18.027 | $16.677 | $16.8822 | $35.80K | -6.92% |
| 2024-12-25 | $18.178 | $19.00 | $17.10 | $18.1368 | $91.14K | -0.47% |
| 2024-12-24 | $17.118 | $18.454 | $16.94 | $18.2218 | $58.15K | +6.69% |
| 2024-12-23 | $16.187 | $17.249 | $15.279 | $17.0796 | $59.32K | +5.10% |
| 2024-12-22 | $16.247 | $16.937 | $15.686 | $16.2515 | $49.46K | +0.32% |
| 2024-12-21 | $16.192 | $17.343 | $15.7874 | $16.1994 | $89.05K | -0.06% |
| 2024-12-20 | $16.108 | $16.967 | $13.618 | $16.2095 | $129.08K | +1.57% |
| 2024-12-19 | $17.117 | $17.509 | $15.463 | $15.9585 | $88.52K | -6.20% |
| 2024-12-18 | $19.209 | $19.486 | $17.0134 | $17.0134 | $110.66K | -11.06% |
| 2024-12-17 | $20.814 | $21.04 | $19.129 | $19.129 | $125.24K | -8.15% |
| 2024-12-16 | $21.802 | $22.014 | $20.583 | $20.8269 | $26.85K | -3.08% |
| 2024-12-15 | $21.038 | $21.864 | $20.5489 | $21.4882 | $51.62K | +2.64% |
| 2024-12-14 | $21.663 | $22.067 | $20.63 | $20.9356 | $69.27K | -3.48% |
| 2024-12-13 | $21.963 | $22.184 | $21.034 | $21.6902 | $82.11K | -1.36% |
| 2024-12-12 | $20.392 | $22.336 | $20.325 | $21.9903 | $74.58K | +7.95% |
| 2024-12-11 | $19.65 | $21.803 | $18.626 | $20.3715 | $35.68K | +3.81% |
| 2024-12-10 | $19.86 | $21.397 | $18.395 | $19.6236 | $72.57K | -1.44% |
| 2024-12-09 | $24.635 | $25.098 | $18.53 | $19.91 | $272.94K | -19.48% |
| 2024-12-08 | $21.92 | $25.46 | $21.386 | $24.7277 | $319.61K | +11.94% |
| 2024-12-07 | $22.175 | $22.767 | $21.721 | $22.0911 | $93.78K | -0.77% |
| 2024-12-06 | $21.945 | $24.054 | $21.6852 | $22.2627 | $153.34K | +2.06% |
| 2024-12-05 | $21.592 | $22.733 | $20.767 | $21.814 | $99.11K | +0.37% |
| 2024-12-04 | $21.704 | $22.912 | $20.049 | $21.7346 | $247.57K | +1.24% |
| 2024-12-03 | $19.472 | $21.809 | $18.502 | $21.4688 | $168.01K | +10.15% |
| 2024-12-02 | $17.082 | $20.497 | $16.985 | $19.49 | $347.23K | +13.88% |
| 2024-12-01 | $17.559 | $17.701 | $16.59 | $17.114 | $134.29K | -2.05% |
| 2024-11-30 | $16.421 | $17.646 | $16.10 | $17.472 | $137.88K | +5.96% |
| 2024-11-29 | $16.583 | $16.854 | $15.8114 | $16.4896 | $108.84K | -0.32% |
| 2024-11-28 | $16.889 | $16.915 | $15.965 | $16.5432 | $58.11K | -2.53% |
| 2024-11-27 | $16.003 | $17.006 | $15.813 | $16.9729 | $55.77K | +6.44% |
| 2024-11-26 | $15.835 | $16.573 | $15.412 | $15.9453 | $26.45K | +0.83% |
| 2024-11-25 | $15.592 | $16.228 | $15.292 | $15.8136 | $84.85K | +0.81% |
| 2024-11-24 | $15.118 | $16.996 | $14.305 | $15.6871 | $145.59K | +3.11% |
| 2024-11-23 | $13.925 | $15.461 | $13.898 | $15.2134 | $154.97K | +9.53% |
| 2024-11-22 | $13.90 | $14.202 | $13.463 | $13.8902 | $27.05K | +0.57% |
| 2024-11-21 | $13.279 | $14.118 | $12.945 | $13.8113 | $78.38K | +3.14% |
| 2024-11-20 | $13.6843 | $13.893 | $13.029 | $13.3905 | $95.70K | -2.39% |
| 2024-11-19 | $13.966 | $14.495 | $13.519 | $13.7184 | $81.93K | -1.65% |
| 2024-11-18 | $13.183 | $13.991 | $13.158 | $13.9486 | $116.16K | +8.28% |
| 2024-11-17 | $13.782 | $14.626 | $12.745 | $12.8815 | $123.67K | -5.81% |
| 2024-11-16 | $13.219 | $13.822 | $13.123 | $13.6766 | $79.08K | +3.42% |
| 2024-11-15 | $12.5752 | $13.239 | $12.466 | $13.2238 | $60.10K | +5.47% |
| 2024-11-14 | $12.598 | $13.108 | $12.4261 | $12.538 | $78.26K | -0.28% |
| 2024-11-13 | $13.356 | $13.382 | $12.423 | $12.5737 | $107.29K | -5.83% |
| 2024-11-12 | $14.026 | $14.449 | $13.149 | $13.3517 | $100.94K | -6.23% |
| 2024-11-11 | $14.04 | $14.306 | $13.433 | $14.2385 | $72.23K | +2.76% |
| 2024-11-10 | $13.077 | $14.316 | $12.992 | $13.8556 | $114.15K | +6.31% |
| 2024-11-09 | $12.817 | $13.057 | $12.577 | $13.0336 | $22.11K | +1.79% |
| 2024-11-08 | $12.619 | $13.037 | $12.424 | $12.805 | $69.41K | +1.89% |
| 2024-11-07 | $12.758 | $12.82 | $12.4536 | $12.5675 | $86.69K | -1.29% |
| 2024-11-06 | $11.502 | $12.835 | $11.491 | $12.7311 | $76.79K | +10.69% |
| 2024-11-05 | $10.823 | $11.558 | $10.823 | $11.5012 | $15.95K | +6.18% |
| 2024-11-04 | $11.172 | $11.283 | $10.686 | $10.8316 | $22.18K | -2.68% |
| 2024-11-03 | $11.508 | $11.528 | $10.784 | $11.1305 | $45.46K | -3.71% |
| 2024-11-02 | $11.925 | $11.983 | $11.523 | $11.559 | $12.30K | -2.34% |
| 2024-11-01 | $12.048 | $12.308 | $11.789 | $11.8356 | $38.95K | -1.37% |
| 2024-10-31 | $12.755 | $12.755 | $11.9622 | $11.9994 | $74.43K | -5.88% |
| 2024-10-30 | $12.602 | $12.826 | $12.21 | $12.7495 | $30.80K | +0.42% |
| 2024-10-29 | $12.337 | $12.788 | $12.327 | $12.6962 | $51.87K | +2.34% |
| 2024-10-28 | $12.106 | $12.4064 | $11.908 | $12.4064 | $50.08K | +2.81% |
| 2024-10-27 | $12.039 | $12.226 | $11.8613 | $12.0671 | $42.65K | +0.11% |
| 2024-10-26 | $11.941 | $12.135 | $11.707 | $12.0543 | $40.64K | +0.43% |
| 2024-10-25 | $12.681 | $12.7749 | $11.82 | $12.0023 | $76.30K | -4.84% |
| 2024-10-24 | $12.4416 | $12.8442 | $12.4176 | $12.6128 | $34.16K | +1.19% |
| 2024-10-23 | $12.852 | $12.852 | $12.4077 | $12.4641 | $37.61K | -3.56% |
| 2024-10-22 | $12.777 | $13.01 | $12.715 | $12.9243 | $12.05K | +0.74% |
| 2024-10-21 | $13.136 | $13.248 | $12.703 | $12.8291 | $48.13K | -1.14% |
| 2024-10-20 | $12.554 | $13.147 | $12.462 | $12.9767 | $47.53K | +2.56% |
| 2024-10-19 | $12.662 | $12.712 | $12.413 | $12.6523 | $60.25K | +0.52% |
| 2024-10-18 | $12.493 | $12.771 | $12.438 | $12.587 | $34.02K | +0.08% |
| 2024-10-17 | $12.705 | $12.777 | $12.3684 | $12.5769 | $28.42K | -0.81% |
| 2024-10-16 | $12.673 | $12.7896 | $12.503 | $12.679 | $29.53K | +0.28% |
| 2024-10-15 | $12.994 | $13.061 | $12.503 | $12.6432 | $59.01K | -1.96% |
| 2024-10-14 | $12.561 | $13.095 | $12.454 | $12.8956 | $60.56K | +2.84% |
| 2024-10-13 | $12.624 | $12.962 | $12.273 | $12.5397 | $24.04K | -0.16% |
| 2024-10-12 | $12.437 | $12.898 | $12.345 | $12.5594 | $43.71K | +1.11% |
| 2024-10-11 | $11.958 | $12.575 | $11.942 | $12.4215 | $26.83K | +3.98% |
| 2024-10-10 | $11.925 | $12.257 | $11.727 | $11.9463 | $18.04K | +0.07% |
| 2024-10-09 | $12.255 | $12.905 | $11.711 | $11.9379 | $69.95K | -2.12% |
| 2024-10-08 | $12.0692 | $12.428 | $11.899 | $12.1969 | $49.90K | +1.21% |
| 2024-10-07 | $12.191 | $12.418 | $11.958 | $12.0511 | $53.24K | -1.21% |
| 2024-10-06 | $11.747 | $12.259 | $11.747 | $12.1982 | $44.54K | +2.18% |
| 2024-10-05 | $11.693 | $11.995 | $11.6023 | $11.9383 | $23.01K | +2.23% |
| 2024-10-04 | $11.318 | $11.864 | $11.318 | $11.6776 | $51.69K | +3.47% |
| 2024-10-03 | $11.249 | $11.628 | $11.118 | $11.286 | $28.21K | +0.08% |
| 2024-10-02 | $11.5523 | $11.696 | $11.147 | $11.2766 | $49.77K | -2.19% |
| 2024-10-01 | $11.8614 | $11.8713 | $11.3226 | $11.5288 | $50.36K | -3.95% |
| 2024-09-30 | $12.542 | $12.764 | $11.933 | $12.0035 | $48.25K | -5.32% |
| 2024-09-29 | $12.39 | $12.955 | $12.319 | $12.6777 | $828.41K | +1.77% |
| 2024-09-28 | $12.854 | $13.138 | $12.297 | $12.4578 | $77.57K | -2.99% |
| 2024-09-27 | $12.638 | $12.895 | $12.601 | $12.8416 | $21.42K | +1.15% |
| 2024-09-26 | $12.418 | $12.6954 | $12.222 | $12.6954 | $54.30K | +1.63% |
| 2024-09-25 | $12.555 | $12.7743 | $12.37 | $12.4919 | $44.77K | -0.84% |
| 2024-09-24 | $12.528 | $12.675 | $12.279 | $12.5981 | $42.41K | +1.35% |
| 2024-09-23 | $12.4926 | $12.627 | $12.2357 | $12.4305 | $31.09K | +0.53% |
| 2024-09-22 | $12.3267 | $12.5631 | $11.9927 | $12.3646 | $28.67K | -1.28% |
| 2024-09-21 | $12.437 | $12.7312 | $12.184 | $12.5243 | $27.71K | +0.61% |
| 2024-09-20 | $12.589 | $12.85 | $12.094 | $12.4484 | $680.51K | -2.44% |
| 2024-09-19 | $12.7063 | $13.4498 | $12.0945 | $12.7595 | $42.87K | +5.77% |
| 2024-09-18 | $11.859 | $12.09 | $11.464 | $12.0635 | $14.13K | +3.35% |
| 2024-09-17 | $11.8835 | $12.2449 | $11.4962 | $11.6724 | $33.21K | +2.27% |
| 2024-09-16 | $11.815 | $11.977 | $11.287 | $11.4129 | $14.22K | -2.01% |
| 2024-09-15 | $12.3795 | $12.3795 | $11.4608 | $11.6473 | $29.89K | -5.43% |
| 2024-09-14 | $12.3197 | $12.4909 | $12.1071 | $12.3167 | $26.42K | +0.31% |
| 2024-09-13 | $12.3164 | $12.423 | $12.073 | $12.2788 | $36.85K | -0.43% |
| 2024-09-12 | $11.995 | $12.375 | $11.995 | $12.3319 | $35.47K | +2.74% |
| 2024-09-11 | $12.025 | $12.132 | $11.708 | $12.0029 | $50.01K | +0.13% |
| 2024-09-10 | $11.795 | $12.135 | $11.468 | $11.987 | $53.15K | +1.56% |
| 2024-09-09 | $11.447 | $11.947 | $11.402 | $11.803 | $43.46K | +2.11% |
| 2024-09-08 | $11.0572 | $11.8349 | $11.0572 | $11.5596 | $29.41K | +4.90% |
| 2024-09-07 | $11.028 | $11.609 | $10.77 | $11.0193 | $47.27K | +0.76% |
| 2024-09-06 | $11.134 | $11.283 | $10.545 | $10.9364 | $106.36K | -1.27% |
| 2024-09-05 | $11.407 | $11.494 | $10.6777 | $11.0767 | $64.91K | -3.00% |
| 2024-09-04 | $11.647 | $12.632 | $10.975 | $11.4198 | $68.68K | -1.88% |
| 2024-09-03 | $11.412 | $12.789 | $11.325 | $11.6382 | $177.67K | +1.87% |
| 2024-09-02 | $10.798 | $11.65 | $10.598 | $11.425 | $113.25K | +5.78% |
| 2024-09-01 | $10.65 | $11.418 | $10.528 | $10.8007 | $98.70K | +1.56% |
| 2024-08-31 | $11.042 | $11.155 | $10.535 | $10.6347 | $49.32K | -2.82% |
| 2024-08-30 | $11.078 | $11.291 | $10.527 | $10.943 | $76.88K | -1.25% |
| 2024-08-29 | $11.123 | $11.575 | $11.017 | $11.0812 | $50.34K | -1.09% |
| 2024-08-28 | $11.015 | $11.573 | $10.695 | $11.2032 | $117.56K | +1.93% |
| 2024-08-27 | $12.015 | $13.283 | $10.767 | $10.9913 | $243.35K | -9.06% |
| 2024-08-26 | $11.561 | $13.295 | $11.457 | $12.0867 | $289.63K | +4.53% |
| 2024-08-25 | $11.607 | $11.861 | $11.389 | $11.5631 | $51.52K | -1.26% |
| 2024-08-24 | $12.074 | $12.175 | $11.458 | $11.7103 | $67.62K | -2.33% |
| 2024-08-23 | $11.483 | $12.194 | $11.36 | $11.9895 | $87.72K | +4.45% |
| 2024-08-22 | $11.259 | $11.492 | $10.951 | $11.4783 | $61.25K | +1.92% |
| 2024-08-21 | $10.523 | $11.927 | $10.366 | $11.2621 | $197.80K | +6.85% |
| 2024-08-20 | $10.172 | $10.715 | $10.151 | $10.5397 | $81.81K | +3.22% |
| 2024-08-19 | $10.105 | $10.422 | $10.024 | $10.2111 | $78.07K | +0.31% |
| 2024-08-18 | $9.958 | $10.431 | $9.842 | $10.1798 | $61.69K | +2.32% |
| 2024-08-17 | $9.775 | $9.971 | $9.709 | $9.9487 | $32.81K | +1.39% |
| 2024-08-16 | $9.699 | $9.86 | $9.422 | $9.8127 | $73.48K | +2.06% |
| 2024-08-15 | $9.815 | $10.098 | $9.494 | $9.6148 | $73.43K | -2.82% |
| 2024-08-14 | $9.934 | $10.244 | $9.72 | $9.8933 | $108.11K | -0.47% |
| 2024-08-13 | $10.00 | $10.07 | $9.65 | $9.9396 | $156.96K | -0.33% |
| 2024-08-12 | $9.53 | $10.07 | $9.44 | $9.9721 | $218.85K | +4.68% |
| 2024-08-11 | $10.24 | $10.34 | $9.43 | $9.5267 | $185.93K | -6.94% |
| 2024-08-10 | $10.16 | $10.30 | $9.94 | $10.2371 | $106.06K | +1.13% |
| 2024-08-09 | $10.349 | $10.55 | $9.92 | $10.1224 | $95.76K | -1.21% |
| 2024-08-08 | $9.906 | $10.603 | $9.765 | $10.2465 | $96.18K | +3.81% |
| 2024-08-07 | $10.11 | $10.39 | $9.71 | $9.8708 | $110.88K | -1.83% |
| 2024-08-06 | $9.72 | $10.34 | $9.72 | $10.0552 | $229.73K | +3.30% |
| 2024-08-05 | $10.81 | $10.87 | $8.78 | $9.7335 | $63.40K | -10.10% |
| 2024-08-04 | $11.23 | $11.48 | $10.60 | $10.8274 | $45.80K | -2.44% |
| 2024-08-03 | $11.64 | $12.059 | $10.881 | $11.0984 | $105.85K | -3.99% |
| 2024-08-02 | $12.307 | $12.48 | $11.47 | $11.5599 | $119.40K | -5.44% |
| 2024-08-01 | $12.64 | $14.07 | $11.57 | $12.2247 | $228.81K | -3.24% |
| 2024-07-31 | $12.78 | $12.98 | $12.26 | $12.6343 | $125.81K | -0.60% |
| 2024-07-30 | $12.25 | $15.86 | $12.14 | $12.711 | $289.41K | +3.83% |
| 2024-07-29 | $12.65 | $12.688 | $12.068 | $12.2426 | $120.00K | -3.38% |
| 2024-07-28 | $12.32 | $13.31 | $12.15 | $12.6705 | $110.08K | +2.87% |
| 2024-07-27 | $12.493 | $12.644 | $12.01 | $12.3165 | $105.32K | -0.80% |
| 2024-07-26 | $11.90 | $12.54 | $11.874 | $12.4161 | $79.64K | +4.55% |
| 2024-07-25 | $11.91 | $12.00 | $11.43 | $11.8753 | $44.49K | -0.26% |
| 2024-07-24 | $12.14 | $12.55 | $11.86 | $11.9063 | $72.89K | -2.38% |
| 2024-07-23 | $12.80 | $12.974 | $11.80 | $12.1968 | $87.90K | -4.71% |
| 2024-07-22 | $13.09 | $13.35 | $12.7991 | $12.7991 | $135.44K | -2.30% |
| 2024-07-21 | $12.9895 | $13.43 | $12.83 | $13.1001 | $177.69K | +0.85% |
| 2024-07-20 | $13.30 | $13.42 | $12.9016 | $12.99 | $91.13K | -2.57% |
| 2024-07-19 | $13.02 | $13.44 | $12.865 | $13.3329 | $104.79K | +1.98% |
| 2024-07-18 | $13.97 | $14.077 | $12.86 | $13.0734 | $144.72K | -6.43% |
| 2024-07-17 | $13.94 | $14.32 | $13.82 | $13.9723 | $104.86K | -0.06% |
| 2024-07-16 | $13.999 | $14.06 | $13.414 | $13.9808 | $99.76K | -0.22% |
| 2024-07-15 | $13.5432 | $14.32 | $13.42 | $14.0114 | $132.38K | +3.51% |
| 2024-07-14 | $13.587 | $13.80 | $13.2654 | $13.5357 | $124.90K | -0.30% |
| 2024-07-13 | $13.46 | $13.737 | $13.41 | $13.5771 | $74.38K | +0.51% |
| 2024-07-12 | $13.14 | $13.55 | $12.881 | $13.5086 | $77.16K | +2.33% |
| 2024-07-11 | $13.396 | $13.677 | $13.00 | $13.2004 | $77.13K | -1.35% |
| 2024-07-10 | $13.356 | $13.68 | $13.139 | $13.3805 | $78.45K | -0.06% |
| 2024-07-09 | $13.11 | $13.54 | $13.084 | $13.3889 | $82.61K | +1.43% |
| 2024-07-08 | $12.544 | $13.30 | $12.247 | $13.2002 | $95.07K | +4.37% |
| 2024-07-07 | $13.53 | $13.55 | $12.47 | $12.6472 | $77.97K | -6.54% |
| 2024-07-06 | $12.78 | $13.63 | $12.50 | $13.5326 | $59.49K | +5.22% |
| 2024-07-05 | $12.53 | $13.11 | $11.27 | $12.8613 | $120.41K | +2.74% |
| 2024-07-04 | $13.47 | $13.61 | $12.49 | $12.5184 | $133.61K | -7.05% |
| 2024-07-03 | $14.09 | $14.16 | $13.21 | $13.4684 | $57.78K | -4.46% |
| 2024-07-02 | $14.69 | $14.79 | $14.01 | $14.0965 | $54.84K | -4.21% |
| 2024-07-01 | $15.30 | $15.88 | $14.69 | $14.7159 | $107.08K | -3.04% |
| 2024-06-30 | $14.97 | $15.38 | $14.54 | $15.1777 | $115.95K | +1.53% |
| 2024-06-29 | $15.433 | $15.701 | $14.924 | $14.9486 | $98.46K | -2.90% |
| 2024-06-28 | $15.63 | $16.208 | $15.3943 | $15.3943 | $114.14K | -1.87% |
| 2024-06-27 | $15.19 | $15.914 | $14.80 | $15.6876 | $104.71K | +2.62% |
| 2024-06-26 | $15.563 | $15.853 | $15.00 | $15.2864 | $94.14K | -1.10% |
| 2024-06-25 | $15.161 | $15.88 | $15.079 | $15.457 | $87.93K | +0.89% |
| 2024-06-24 | $14.84 | $15.59 | $14.525 | $15.3205 | $118.80K | +3.43% |
| 2024-06-23 | $15.26 | $17.30 | $14.77 | $14.813 | $99.71K | -2.90% |
| 2024-06-22 | $15.38 | $15.82 | $14.85 | $15.255 | $57.42K | -0.46% |
| 2024-06-21 | $15.49 | $15.965 | $14.989 | $15.3255 | $94.79K | -0.75% |
| 2024-06-20 | $14.91 | $16.73 | $14.841 | $15.4413 | $116.86K | +3.52% |
| 2024-06-19 | $14.98 | $15.51 | $14.31 | $14.9161 | $59.07K | +0.07% |
| 2024-06-18 | $15.51 | $15.60 | $14.2984 | $14.9063 | $122.55K | -4.07% |
| 2024-06-17 | $17.91 | $17.97 | $15.51 | $15.5389 | $116.32K | -13.23% |
| 2024-06-16 | $18.01 | $18.21 | $17.67 | $17.9081 | $52.45K | -0.78% |
| 2024-06-15 | $17.65 | $18.40 | $17.61 | $18.0489 | $84.51K | +2.20% |
| 2024-06-14 | $18.05 | $18.49 | $17.30 | $17.6612 | $87.25K | -2.47% |
| 2024-06-13 | $18.438 | $18.578 | $17.7425 | $18.1081 | $103.91K | -1.21% |
| 2024-06-12 | $17.93 | $18.91 | $17.67 | $18.3293 | $144.45K | +2.43% |
| 2024-06-11 | $18.53 | $18.74 | $17.41 | $17.8938 | $126.65K | -3.48% |
| 2024-06-10 | $19.35 | $19.44 | $18.51 | $18.5386 | $86.82K | -3.89% |
| 2024-06-09 | $18.95 | $19.43 | $18.724 | $19.2898 | $100.23K | +1.28% |
| 2024-06-08 | $19.62 | $20.43 | $18.76 | $19.0457 | $123.19K | -2.53% |
| 2024-06-07 | $21.79 | $21.91 | $18.9372 | $19.5402 | $240.94K | -9.72% |
| 2024-06-06 | $21.10 | $21.897 | $20.9417 | $21.6452 | $142.42K | +2.27% |
| 2024-06-05 | $20.34 | $21.47 | $20.34 | $21.1649 | $99.11K | +4.14% |
| 2024-06-04 | $19.40 | $20.38 | $19.16 | $20.3229 | $50.48K | +4.29% |
| 2024-06-03 | $19.534 | $20.028 | $19.381 | $19.4863 | $143.02K | -0.74% |
| 2024-06-02 | $20.0613 | $20.41 | $19.4407 | $19.6313 | $131.82K | -2.85% |
| 2024-06-01 | $20.70 | $20.87 | $20.02 | $20.2073 | $114.57K | -1.72% |
| 2024-05-31 | $20.306 | $21.10 | $20.031 | $20.56 | $131.58K | +0.28% |
| 2024-05-30 | $20.336 | $21.11 | $19.725 | $20.502 | $93.45K | +0.23% |
| 2024-05-29 | $20.591 | $20.976 | $20.28 | $20.4546 | $78.94K | -0.72% |
| 2024-05-28 | $21.19 | $21.221 | $19.95 | $20.6022 | $158.66K | -2.99% |
| 2024-05-27 | $21.34 | $21.97 | $20.81 | $21.2373 | $82.57K | -1.04% |
| 2024-05-26 | $20.69 | $21.56 | $20.42 | $21.4615 | $98.42K | +3.61% |
| 2024-05-25 | $20.14 | $20.96 | $20.10 | $20.7144 | $99.13K | +1.97% |
| 2024-05-24 | $20.282 | $20.70 | $19.68 | $20.3144 | $97.66K | +0.69% |
| 2024-05-23 | $21.179 | $21.53 | $19.76 | $20.1747 | $123.86K | -4.89% |
| 2024-05-22 | $21.70 | $21.80 | $20.82 | $21.2119 | $77.60K | -1.71% |
| 2024-05-21 | $21.183 | $21.783 | $21.001 | $21.5815 | $129.62K | +1.55% |
| 2024-05-20 | $19.35 | $21.27 | $19.12 | $21.2518 | $119.90K | +9.47% |
| 2024-05-19 | $20.816 | $20.833 | $19.25 | $19.4131 | $91.91K | -6.76% |
| 2024-05-18 | $20.71 | $21.53 | $20.55 | $20.82 | $82.88K | +0.11% |
| 2024-05-17 | $20.12 | $21.17 | $19.68 | $20.7968 | $131.68K | +3.58% |
| 2024-05-16 | $20.57 | $20.68 | $19.58 | $20.0784 | $101.10K | -1.23% |
| 2024-05-15 | $17.77 | $21.90 | $17.709 | $20.3284 | $151.68K | +14.49% |
| 2024-05-14 | $18.46 | $18.65 | $17.57 | $17.7549 | $47.53K | -3.75% |
| 2024-05-13 | $18.80 | $19.03 | $17.90 | $18.4459 | $67.03K | -1.86% |
| 2024-05-12 | $18.95 | $19.376 | $18.746 | $18.7955 | $75.42K | -0.90% |
| 2024-05-11 | $19.23 | $21.377 | $18.902 | $18.9653 | $145.15K | -2.30% |
| 2024-05-10 | $20.11 | $20.61 | $18.97 | $19.4127 | $95.90K | -3.56% |
| 2024-05-09 | $20.27 | $20.43 | $19.28 | $20.1286 | $61.10K | -0.63% |
| 2024-05-08 | $21.19 | $21.35 | $20.20 | $20.2563 | $56.78K | -3.63% |
| 2024-05-07 | $21.56 | $21.8934 | $21.0199 | $21.0199 | $86.77K | -2.84% |
| 2024-05-06 | $21.599 | $22.307 | $21.23 | $21.6334 | $101.51K | +0.44% |
| 2024-05-05 | $21.53 | $21.86 | $20.85 | $21.5396 | $109.40K | +0.09% |
| 2024-05-04 | $21.37 | $21.89 | $21.20 | $21.5193 | $210.59K | +0.46% |
| 2024-05-03 | $20.62 | $21.69 | $20.382 | $21.4213 | $98.21K | +2.94% |
| 2024-05-02 | $19.582 | $21.3318 | $18.982 | $20.8095 | $90.70K | +6.61% |
| 2024-05-01 | $19.49 | $19.74 | $18.22 | $19.5187 | $65.06K | +0.36% |
| 2024-04-30 | $20.89 | $21.11 | $18.54 | $19.4488 | $57.09K | -7.01% |
| 2024-04-29 | $20.43 | $21.00 | $19.91 | $20.9159 | $48.66K | +2.24% |
| 2024-04-28 | $21.03 | $21.478 | $20.36 | $20.457 | $86.19K | -2.69% |
| 2024-04-27 | $20.889 | $21.26 | $20.542 | $21.0227 | $105.44K | +0.68% |
| 2024-04-26 | $22.62 | $22.66 | $20.82 | $20.8803 | $92.91K | -7.69% |
| 2024-04-25 | $22.94 | $23.20 | $21.83 | $22.6193 | $79.23K | -0.97% |
| 2024-04-24 | $23.21 | $24.291 | $22.605 | $22.8419 | $124.98K | -1.52% |
| 2024-04-23 | $22.97 | $23.92 | $22.68 | $23.1935 | $108.10K | +0.91% |
| 2024-04-22 | $22.35 | $23.37 | $22.21 | $22.9844 | $56.78K | +2.82% |
| 2024-04-21 | $22.485 | $23.06 | $22.14 | $22.3545 | $95.95K | -1.24% |
| 2024-04-20 | $20.934 | $22.87 | $20.773 | $22.6343 | $97.58K | +8.35% |
| 2024-04-19 | $20.57 | $21.53 | $19.00 | $20.8902 | $79.66K | +0.55% |
| 2024-04-18 | $20.11 | $20.83 | $19.60 | $20.7761 | $101.87K | +2.32% |
| 2024-04-17 | $20.32 | $20.6869 | $19.366 | $20.3044 | $123.63K | -0.13% |
| 2024-04-16 | $19.46 | $20.51 | $18.99 | $20.3304 | $54.76K | +4.86% |
| 2024-04-15 | $20.30 | $21.922 | $19.0351 | $19.3888 | $129.78K | -4.53% |
| 2024-04-14 | $18.78 | $20.41 | $18.591 | $20.3094 | $138.83K | +8.14% |
| 2024-04-13 | $21.16 | $21.59 | $18.53 | $18.78 | $122.38K | -11.09% |
| 2024-04-12 | $23.37 | $24.246 | $20.423 | $21.1235 | $198.31K | -9.41% |
| 2024-04-11 | $24.65 | $24.787 | $23.18 | $23.3184 | $115.27K | -5.48% |
| 2024-04-10 | $25.50 | $25.85 | $24.01 | $24.6703 | $96.74K | -2.41% |
| 2024-04-09 | $25.92 | $26.136 | $24.74 | $25.2791 | $148.59K | -2.02% |
| 2024-04-08 | $26.55 | $27.23 | $25.65 | $25.8007 | $363.21K | -2.92% |
| 2024-04-07 | $23.85 | $29.55 | $23.81 | $26.5779 | $360.17K | +11.50% |
| 2024-04-06 | $23.27 | $24.02 | $23.14 | $23.8372 | $158.73K | +2.20% |
| 2024-04-05 | $23.926 | $23.926 | $22.668 | $23.3233 | $158.98K | -1.73% |
| 2024-04-04 | $23.03 | $24.34 | $22.472 | $23.7346 | $150.00K | +3.20% |
| 2024-04-03 | $23.884 | $24.756 | $22.801 | $22.9986 | $123.21K | -3.14% |
| 2024-04-02 | $26.54 | $26.572 | $23.2789 | $23.7447 | $156.24K | -10.55% |
| 2024-04-01 | $28.52 | $28.56 | $25.60 | $26.545 | $79.98K | -6.92% |
| 2024-03-31 | $27.768 | $28.98 | $27.501 | $28.52 | $86.65K | +2.81% |
| 2024-03-30 | $28.90 | $29.65 | $27.512 | $27.7413 | $159.23K | -3.47% |
| 2024-03-29 | $27.95 | $29.25 | $27.19 | $28.7392 | $248.81K | +2.77% |
| 2024-03-28 | $27.096 | $28.343 | $26.88 | $27.9644 | $158.57K | +3.36% |
| 2024-03-27 | $27.68 | $28.89 | $26.82 | $27.0563 | $133.93K | -2.16% |
| 2024-03-26 | $26.872 | $28.85 | $26.76 | $27.6545 | $207.10K | +3.03% |
| 2024-03-25 | $25.939 | $27.063 | $25.716 | $26.84 | $98.99K | +2.52% |
| 2024-03-24 | $25.427 | $26.34 | $24.75 | $26.1809 | $119.42K | +3.14% |
| 2024-03-23 | $24.994 | $26.37 | $24.74 | $25.3836 | $133.45K | +1.22% |
| 2024-03-22 | $25.46 | $30.45 | $24.46 | $25.0768 | $259.64K | -1.16% |
| 2024-03-21 | $24.60 | $25.98 | $24.111 | $25.3713 | $205.48K | +3.07% |
| 2024-03-20 | $22.52 | $25.19 | $21.71 | $24.6146 | $147.99K | +9.48% |
| 2024-03-19 | $25.38 | $25.617 | $21.273 | $22.4836 | $232.89K | -11.34% |
| 2024-03-18 | $26.241 | $26.843 | $24.798 | $25.3581 | $110.07K | -4.24% |
| 2024-03-17 | $24.596 | $26.79 | $23.356 | $26.4811 | $159.41K | +8.11% |
| 2024-03-16 | $28.113 | $28.628 | $24.212 | $24.4936 | $145.95K | -12.83% |
| 2024-03-15 | $29.87 | $30.00 | $25.81 | $28.0994 | $235.28K | -5.94% |
| 2024-03-14 | $31.21 | $31.76 | $28.19 | $29.874 | $244.44K | -4.14% |
| 2024-03-13 | $30.228 | $32.491 | $29.682 | $31.1639 | $333.23K | +2.95% |
| 2024-03-12 | $28.86 | $30.901 | $28.039 | $30.2722 | $355.20K | +4.79% |
| 2024-03-11 | $27.309 | $29.389 | $26.259 | $28.8878 | $182.16K | +5.83% |
| 2024-03-10 | $28.271 | $28.938 | $26.329 | $27.2953 | $186.93K | -3.27% |
| 2024-03-09 | $26.379 | $28.367 | $26.025 | $28.2178 | $179.97K | +6.70% |
| 2024-03-08 | $25.647 | $26.785 | $24.923 | $26.4471 | $188.67K | +2.84% |
| 2024-03-07 | $24.531 | $25.94 | $23.81 | $25.7155 | $251.73K | +4.52% |
| 2024-03-06 | $22.85 | $25.1688 | $22.30 | $24.6044 | $253.98K | +7.95% |
| 2024-03-05 | $24.86 | $25.84 | $21.56 | $22.7916 | $186.99K | -8.65% |
| 2024-03-04 | $25.589 | $26.51 | $24.136 | $24.9489 | $357.04K | -2.00% |
| 2024-03-03 | $24.721 | $26.999 | $23.727 | $25.457 | $533.55K | +2.98% |
| 2024-03-02 | $22.487 | $25.35 | $21.10 | $24.7207 | $444.30K | +9.94% |
| 2024-03-01 | $20.9306 | $22.99 | $20.07 | $22.4849 | $301.45K | +7.45% |
| 2024-02-29 | $21.264 | $21.902 | $20.00 | $20.9256 | $284.44K | -1.68% |
| 2024-02-28 | $21.743 | $22.20 | $20.55 | $21.2834 | $360.80K | -2.07% |
| 2024-02-27 | $21.16 | $23.31 | $21.001 | $21.7344 | $374.68K | +2.18% |
| 2024-02-26 | $20.788 | $21.2715 | $19.68 | $21.2715 | $304.80K | +2.64% |
| 2024-02-25 | $20.63 | $21.976 | $20.042 | $20.7244 | $326.65K | +0.30% |
| 2024-02-24 | $18.78 | $21.79 | $18.389 | $20.6616 | $533.19K | +10.03% |
| 2024-02-23 | $18.10 | $19.73 | $17.67 | $18.7778 | $202.28K | +3.76% |
| 2024-02-22 | $17.489 | $18.225 | $17.141 | $18.0978 | $138.36K | +2.72% |
| 2024-02-21 | $18.065 | $18.188 | $16.99 | $17.6178 | $161.17K | -2.63% |
| 2024-02-20 | $18.186 | $18.561 | $17.487 | $18.0942 | $144.02K | -0.02% |
| 2024-02-19 | $18.02 | $18.45 | $17.7004 | $18.0979 | $184.32K | +0.36% |
| 2024-02-18 | $17.54 | $18.575 | $17.47 | $18.0324 | $169.17K | +2.98% |
| 2024-02-17 | $17.367 | $18.807 | $16.727 | $17.5107 | $175.34K | +1.36% |
| 2024-02-16 | $17.478 | $19.113 | $17.089 | $17.2758 | $273.33K | -0.98% |
| 2024-02-15 | $16.61 | $17.65 | $16.557 | $17.4466 | $228.99K | +5.04% |
| 2024-02-14 | $16.191 | $16.827 | $16.126 | $16.6089 | $131.28K | +2.75% |
| 2024-02-13 | $16.601 | $16.651 | $16.00 | $16.1638 | $125.27K | -1.94% |
| 2024-02-12 | $16.142 | $16.98 | $15.803 | $16.4829 | $151.80K | +1.97% |
| 2024-02-11 | $16.50 | $16.831 | $16.025 | $16.1648 | $138.18K | -1.84% |
| 2024-02-10 | $16.48 | $17.15 | $16.04 | $16.4675 | $155.25K | +0.13% |
| 2024-02-09 | $15.84 | $17.44 | $15.825 | $16.4466 | $206.23K | +3.02% |
| 2024-02-08 | $15.73 | $16.144 | $15.664 | $15.9641 | $132.54K | +1.41% |
| 2024-02-07 | $15.57 | $15.78 | $15.346 | $15.7427 | $133.19K | +1.12% |
| 2024-02-06 | $15.82 | $16.017 | $15.486 | $15.5689 | $176.54K | -1.60% |
| 2024-02-05 | $16.155 | $16.903 | $15.63 | $15.8217 | $168.36K | -2.10% |
| 2024-02-04 | $15.42 | $18.096 | $15.26 | $16.1614 | $277.95K | +4.92% |
| 2024-02-03 | $16.01 | $16.085 | $15.34 | $15.4028 | $98.96K | -3.05% |
| 2024-02-02 | $15.7661 | $16.125 | $15.50 | $15.8881 | $93.48K | +0.89% |
| 2024-02-01 | $15.78 | $15.914 | $15.27 | $15.7474 | $121.98K | -0.20% |
| 2024-01-31 | $16.679 | $17.37 | $15.53 | $15.7794 | $191.28K | -5.29% |
| 2024-01-30 | $17.062 | $19.35 | $16.277 | $16.6607 | $332.06K | -2.43% |
| 2024-01-29 | $16.96 | $17.47 | $16.1985 | $17.075 | $298.84K | +1.08% |
| 2024-01-28 | $18.251 | $19.385 | $16.718 | $16.8926 | $413.00K | -7.44% |
| 2024-01-27 | $14.72 | $22.41 | $14.649 | $18.2506 | $1.44M | +23.95% |
| 2024-01-26 | $14.104 | $14.817 | $13.983 | $14.7246 | $98.88K | +3.70% |
| 2024-01-25 | $14.349 | $14.37 | $13.9249 | $14.1995 | $106.42K | -0.46% |
| 2024-01-24 | $14.19 | $14.44 | $13.83 | $14.2657 | $136.05K | +0.22% |
| 2024-01-23 | $14.21 | $14.50 | $13.73 | $14.234 | $140.62K | +0.30% |
| 2024-01-22 | $15.056 | $15.443 | $14.1917 | $14.1917 | $140.89K | -5.13% |
| 2024-01-21 | $15.23 | $15.498 | $14.9589 | $14.9589 | $102.12K | -1.82% |
| 2024-01-20 | $15.46 | $15.578 | $14.94 | $15.2367 | $113.54K | -0.67% |
| 2024-01-19 | $15.15 | $15.5765 | $14.63 | $15.3397 | $138.78K | +1.95% |
| 2024-01-18 | $16.14 | $16.414 | $15.0465 | $15.0465 | $129.31K | -6.76% |
| 2024-01-17 | $16.51 | $16.58 | $15.96 | $16.1371 | $68.43K | -1.77% |
| 2024-01-16 | $16.40 | $16.80 | $16.25 | $16.428 | $130.85K | +0.34% |
| 2024-01-15 | $16.178 | $16.784 | $15.963 | $16.372 | $86.88K | +0.79% |
| 2024-01-14 | $16.264 | $16.49 | $15.91 | $16.244 | $127.76K | -0.11% |
| 2024-01-13 | $16.154 | $16.369 | $15.959 | $16.2618 | $86.87K | +0.51% |
| 2024-01-12 | $16.418 | $17.209 | $16.001 | $16.1785 | $129.69K | -1.91% |
| 2024-01-11 | $16.06 | $17.04 | $15.813 | $16.4937 | $238.87K | +2.65% |
| 2024-01-10 | $15.445 | $16.33 | $14.962 | $16.0674 | $119.97K | +4.03% |
| 2024-01-09 | $16.155 | $16.155 | $15.0007 | $15.4447 | $187.05K | -3.61% |
| 2024-01-08 | $15.646 | $16.22 | $14.707 | $16.0224 | $169.70K | +2.78% |
| 2024-01-07 | $16.446 | $17.467 | $15.50 | $15.5889 | $122.14K | -5.17% |
| 2024-01-06 | $16.943 | $17.02 | $16.09 | $16.4391 | $148.49K | -2.91% |
| 2024-01-05 | $17.266 | $17.532 | $16.402 | $16.932 | $106.16K | -2.96% |
| 2024-01-04 | $16.721 | $17.4488 | $16.36 | $17.4488 | $193.65K | +4.41% |
| 2024-01-03 | $17.766 | $18.144 | $16.212 | $16.7116 | $150.41K | -5.84% |
| 2024-01-02 | $18.377 | $18.875 | $17.693 | $17.7474 | $229.93K | -3.08% |
| 2024-01-01 | $18.077 | $19.444 | $17.536 | $18.3106 | $258.59K | +1.59% |
Frequently asked questions
What was the Decred price on January 1, 2024?
DCR opened 2024-01-01 at $18.077 and closed that day at $18.3106.
What was the highest price of Decred in 2024?
The highest was $32.491 on 2024-03-13; the lowest was $8.78 on 2024-08-05.
How much did Decred change in 2024?
DCR moved -16.27% in 2024, from $18.077 to $15.1354.
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.