Decred price history in 2025
In 2025 Decred (DCR) went from $15.224 on 2025-01-01 to $16.7657 on 2025-12-31, a change of +10.13%. The highest price was $70.00 on 2025-11-04 and the lowest $8.80 on 2025-02-03. About $601.48M was traded across the year. The best day was 2025-11-03 (+49.44%) and the worst 2025-11-07 (-19.88%).
$15.224Open · 2025-01-01
$16.7657Close · 2025-12-31
$70.00High · 2025-11-04
$8.80Low · 2025-02-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $15.224 | $17.121 | $11.307 | $12.6635 | $1.80M | -16.82% |
| February | $12.62 | $14.235 | $8.80 | $12.0599 | $7.03M | -4.44% |
| March | $12.128 | $13.013 | $9.8356 | $11.5999 | $29.01M | -4.35% |
| April | $11.6958 | $16.336 | $9.8742 | $12.8538 | $44.35M | +9.90% |
| May | $12.674 | $16.50 | $12.0258 | $14.5596 | $43.51M | +14.88% |
| June | $15.0749 | $16.123 | $13.0214 | $14.7683 | $51.83M | -2.03% |
| July | $14.979 | $18.00 | $14.531 | $16.0038 | $51.79M | +6.84% |
| August | $15.8936 | $19.60 | $15.477 | $15.8512 | $48.71M | -0.27% |
| September | $15.8547 | $17.3901 | $15.5432 | $16.5416 | $54.77M | +4.33% |
| October | $16.553 | $23.924 | $12.3649 | $16.3491 | $60.64M | -1.23% |
| November | $18.4371 | $70.00 | $17.266 | $22.6876 | $167.24M | +23.05% |
| December | $22.692 | $24.4999 | $14.176 | $16.7657 | $40.79M | -26.12% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $18.736 | $18.84 | $16.65 | $16.7657 | $357.98K | -10.51% |
| 2025-12-30 | $19.034 | $19.20 | $18.25 | $18.7351 | $296.42K | -0.57% |
| 2025-12-29 | $19.01 | $20.475 | $18.815 | $18.8422 | $1.88M | -0.73% |
| 2025-12-28 | $20.29 | $20.70 | $18.41 | $18.9808 | $2.42M | -6.49% |
| 2025-12-27 | $18.438 | $22.00 | $18.047 | $20.2974 | $1.48M | +10.18% |
| 2025-12-26 | $15.45 | $23.318 | $15.321 | $18.4226 | $3.62M | +19.31% |
| 2025-12-25 | $15.241 | $16.044 | $14.928 | $15.4413 | $387.56K | +1.34% |
| 2025-12-24 | $14.776 | $15.98 | $14.518 | $15.2367 | $526.80K | +3.11% |
| 2025-12-23 | $14.896 | $15.061 | $14.176 | $14.7768 | $360.77K | -0.78% |
| 2025-12-22 | $15.951 | $16.083 | $14.756 | $14.8935 | $767.61K | -6.26% |
| 2025-12-21 | $17.3562 | $24.4999 | $15.6589 | $15.8874 | $3.10M | -5.34% |
| 2025-12-20 | $16.636 | $17.09 | $16.467 | $16.784 | $204.01K | +0.87% |
| 2025-12-19 | $15.632 | $16.962 | $15.536 | $16.6385 | $370.43K | +6.43% |
| 2025-12-18 | $16.422 | $16.787 | $15.537 | $15.634 | $483.80K | -5.33% |
| 2025-12-17 | $17.945 | $18.018 | $16.109 | $16.5151 | $1.72M | -8.20% |
| 2025-12-16 | $18.84 | $18.883 | $17.959 | $17.9897 | $336.90K | -3.70% |
| 2025-12-15 | $18.9161 | $19.1734 | $18.1013 | $18.6813 | $1.09M | -1.83% |
| 2025-12-14 | $19.7481 | $19.8477 | $18.6436 | $19.0295 | $1.00M | -7.67% |
| 2025-12-13 | $20.807 | $21.164 | $20.37 | $20.6113 | $247.89K | -0.57% |
| 2025-12-12 | $20.861 | $21.484 | $20.0063 | $20.7286 | $1.24M | -1.07% |
| 2025-12-11 | $21.22 | $21.50 | $20.08 | $20.9536 | $638.40K | -0.53% |
| 2025-12-10 | $22.809 | $23.679 | $20.50 | $21.0658 | $2.43M | -7.59% |
| 2025-12-09 | $22.34 | $23.75 | $21.80 | $22.7965 | $912.39K | +2.10% |
| 2025-12-08 | $21.909 | $24.166 | $20.973 | $22.3271 | $1.28M | +2.86% |
| 2025-12-07 | $20.8258 | $22.2164 | $20.5479 | $21.7069 | $2.72M | +5.54% |
| 2025-12-06 | $20.409 | $22.442 | $19.13 | $20.5683 | $2.66M | +0.88% |
| 2025-12-05 | $21.701 | $23.40 | $20.11 | $20.3891 | $1.42M | -6.05% |
| 2025-12-04 | $19.441 | $23.998 | $19.058 | $21.7029 | $2.40M | +11.51% |
| 2025-12-03 | $19.05 | $20.07 | $18.65 | $19.4625 | $527.58K | +2.69% |
| 2025-12-02 | $20.2651 | $20.3332 | $18.283 | $18.9524 | $2.83M | -0.60% |
| 2025-12-01 | $22.692 | $22.87 | $18.086 | $19.0663 | $1.08M | -15.96% |
| 2025-11-30 | $23.559 | $23.902 | $22.50 | $22.6876 | $532.58K | -3.44% |
| 2025-11-29 | $23.314 | $25.908 | $23.08 | $23.4964 | $2.21M | +0.31% |
| 2025-11-28 | $23.7649 | $25.9436 | $22.80 | $23.4228 | $2.92M | -1.73% |
| 2025-11-27 | $25.406 | $26.686 | $23.468 | $23.8357 | $2.55M | -6.33% |
| 2025-11-26 | $22.749 | $26.627 | $22.658 | $25.4473 | $1.87M | +11.85% |
| 2025-11-25 | $23.798 | $24.121 | $21.695 | $22.7516 | $736.46K | -4.31% |
| 2025-11-24 | $25.663 | $25.764 | $22.797 | $23.7762 | $1.14M | -7.36% |
| 2025-11-23 | $22.492 | $28.017 | $22.344 | $25.6639 | $2.31M | +14.07% |
| 2025-11-22 | $24.047 | $24.841 | $22.313 | $22.4988 | $1.11M | -6.44% |
| 2025-11-21 | $28.809 | $29.433 | $22.648 | $24.0474 | $2.25M | -16.53% |
| 2025-11-20 | $31.378 | $32.458 | $28.183 | $28.8106 | $2.09M | -8.13% |
| 2025-11-19 | $33.547 | $34.40 | $30.36 | $31.3607 | $2.09M | -6.51% |
| 2025-11-18 | $31.593 | $36.387 | $29.608 | $33.5434 | $3.20M | +6.15% |
| 2025-11-17 | $36.34 | $37.00 | $30.64 | $31.6006 | $3.99M | -13.09% |
| 2025-11-16 | $35.82 | $42.80 | $34.578 | $36.3608 | $8.62M | +1.25% |
| 2025-11-15 | $27.91 | $37.95 | $27.652 | $35.911 | $9.96M | +28.66% |
| 2025-11-14 | $31.545 | $32.376 | $27.201 | $27.911 | $3.52M | -10.85% |
| 2025-11-13 | $34.422 | $36.89 | $29.63 | $31.3066 | $5.67M | -9.07% |
| 2025-11-12 | $29.693 | $41.145 | $29.322 | $34.4288 | $9.53M | +15.89% |
| 2025-11-11 | $30.788 | $35.726 | $29.183 | $29.7075 | $3.73M | -3.48% |
| 2025-11-10 | $35.934 | $43.248 | $29.976 | $30.779 | $6.71M | -14.38% |
| 2025-11-09 | $25.63 | $45.00 | $22.115 | $35.9465 | $15.34M | +40.33% |
| 2025-11-08 | $29.422 | $30.142 | $22.60 | $25.6153 | $3.57M | -12.96% |
| 2025-11-07 | $36.738 | $39.00 | $28.449 | $29.4306 | $6.36M | -19.88% |
| 2025-11-06 | $43.708 | $45.899 | $35.027 | $36.7342 | $7.25M | -15.99% |
| 2025-11-05 | $35.442 | $48.32 | $32.00 | $43.7268 | $11.19M | +23.74% |
| 2025-11-04 | $27.41 | $70.00 | $27.41 | $35.338 | $35.18M | +29.17% |
| 2025-11-03 | $18.307 | $34.108 | $17.809 | $27.3579 | $7.44M | +49.44% |
| 2025-11-02 | $17.896 | $20.40 | $17.266 | $18.307 | $893.18K | +0.58% |
| 2025-11-01 | $18.4371 | $20.1688 | $17.5965 | $18.2012 | $3.26M | +11.33% |
| 2025-10-31 | $16.064 | $16.493 | $15.704 | $16.3491 | $232.28K | +1.92% |
| 2025-10-30 | $15.8218 | $16.4513 | $15.5879 | $16.041 | $1.27M | -2.98% |
| 2025-10-29 | $16.713 | $17.077 | $16.45 | $16.5338 | $178.78K | -1.58% |
| 2025-10-28 | $17.0408 | $17.4738 | $16.6324 | $16.7996 | $1.26M | -0.69% |
| 2025-10-27 | $16.8848 | $17.6713 | $16.5669 | $16.9159 | $1.29M | -0.47% |
| 2025-10-26 | $17.1609 | $17.6196 | $16.6076 | $16.9954 | $1.79M | +2.93% |
| 2025-10-25 | $16.491 | $16.80 | $15.974 | $16.5115 | $811.25K | +0.90% |
| 2025-10-24 | $16.1601 | $16.9068 | $16.0302 | $16.3634 | $1.51M | +1.05% |
| 2025-10-23 | $16.2461 | $16.7502 | $15.8833 | $16.193 | $1.78M | +0.54% |
| 2025-10-22 | $16.0859 | $16.4519 | $15.5469 | $16.1066 | $2.32M | -0.17% |
| 2025-10-21 | $17.1226 | $17.249 | $15.7809 | $16.1339 | $2.14M | -5.53% |
| 2025-10-20 | $16.616 | $17.7684 | $16.0318 | $17.078 | $3.49M | +2.64% |
| 2025-10-19 | $17.526 | $17.692 | $15.8634 | $16.6387 | $3.02M | -0.21% |
| 2025-10-18 | $16.755 | $17.035 | $15.882 | $16.6736 | $256.07K | -0.50% |
| 2025-10-17 | $17.152 | $17.80 | $15.818 | $16.758 | $356.74K | -0.46% |
| 2025-10-16 | $17.2364 | $17.90 | $15.8001 | $16.8356 | $3.50M | -5.74% |
| 2025-10-15 | $18.25 | $19.40 | $17.247 | $17.861 | $367.82K | -1.13% |
| 2025-10-14 | $18.3111 | $19.4098 | $17.8889 | $18.0647 | $1.35M | -6.55% |
| 2025-10-13 | $18.347 | $20.955 | $17.879 | $19.331 | $923.11K | +4.97% |
| 2025-10-12 | $19.1334 | $20.1194 | $17.90 | $18.4158 | $6.10M | +11.57% |
| 2025-10-11 | $15.155 | $17.216 | $14.569 | $16.5066 | $484.49K | +3.49% |
| 2025-10-10 | $20.2294 | $20.3784 | $12.3649 | $15.9505 | $6.56M | -11.34% |
| 2025-10-09 | $18.212 | $18.539 | $17.685 | $17.9897 | $621.07K | +0.19% |
| 2025-10-08 | $17.9486 | $18.3882 | $17.6454 | $17.9558 | $2.12M | -0.01% |
| 2025-10-07 | $18.1097 | $18.3756 | $17.6489 | $17.9584 | $2.72M | -1.68% |
| 2025-10-06 | $18.6917 | $18.8113 | $17.8202 | $18.2646 | $3.03M | -3.07% |
| 2025-10-05 | $19.1042 | $19.7339 | $18.4214 | $18.8422 | $4.29M | +6.74% |
| 2025-10-04 | $18.421 | $18.534 | $17.361 | $17.6526 | $802.74K | -4.18% |
| 2025-10-03 | $19.397 | $23.924 | $18.421 | $18.4224 | $4.00M | -4.91% |
| 2025-10-02 | $17.684 | $19.822 | $17.605 | $19.3736 | $1.51M | +9.60% |
| 2025-10-01 | $16.553 | $17.889 | $16.411 | $17.6768 | $557.49K | +6.86% |
| 2025-09-30 | $16.52 | $16.557 | $16.143 | $16.5416 | $383.86K | +0.93% |
| 2025-09-29 | $16.1995 | $16.4449 | $16.0503 | $16.3888 | $2.16M | +0.71% |
| 2025-09-28 | $16.099 | $16.5167 | $15.9617 | $16.2728 | $3.13M | +0.76% |
| 2025-09-27 | $16.2486 | $16.4027 | $15.9254 | $16.1505 | $1.58M | -0.63% |
| 2025-09-26 | $15.8413 | $16.3196 | $15.7612 | $16.2535 | $1.34M | +2.55% |
| 2025-09-25 | $16.2069 | $16.3632 | $15.6311 | $15.8492 | $2.29M | -3.06% |
| 2025-09-24 | $16.5432 | $16.682 | $16.0014 | $16.3491 | $1.54M | -1.06% |
| 2025-09-23 | $16.5303 | $16.7079 | $16.3148 | $16.5237 | $1.35M | +0.19% |
| 2025-09-22 | $15.9671 | $16.5962 | $15.5997 | $16.4931 | $2.58M | -2.65% |
| 2025-09-21 | $17.051 | $17.197 | $16.867 | $16.9415 | $185.89K | -0.59% |
| 2025-09-20 | $17.3289 | $17.3662 | $16.8838 | $17.0414 | $1.66M | -1.04% |
| 2025-09-19 | $16.8722 | $17.3617 | $16.8489 | $17.2203 | $1.84M | +1.47% |
| 2025-09-18 | $17.2677 | $17.3188 | $16.8011 | $16.9701 | $2.43M | -1.52% |
| 2025-09-17 | $16.6799 | $17.3382 | $16.4353 | $17.2322 | $3.21M | +3.01% |
| 2025-09-16 | $16.6309 | $16.8655 | $16.5153 | $16.7282 | $3.21M | +0.69% |
| 2025-09-15 | $16.1583 | $16.8139 | $16.0367 | $16.6141 | $3.74M | -0.56% |
| 2025-09-14 | $17.075 | $17.117 | $16.522 | $16.7074 | $250.68K | -2.15% |
| 2025-09-13 | $17.143 | $17.189 | $16.826 | $17.0748 | $284.13K | +0.27% |
| 2025-09-12 | $16.9583 | $17.2799 | $16.804 | $17.0296 | $2.27M | +0.28% |
| 2025-09-11 | $16.8502 | $17.1846 | $16.6961 | $16.9821 | $2.64M | +0.58% |
| 2025-09-10 | $17.1229 | $17.2155 | $16.785 | $16.8842 | $2.33M | -1.11% |
| 2025-09-09 | $16.8248 | $17.3311 | $16.6794 | $17.074 | $1.54M | +1.27% |
| 2025-09-08 | $17.0061 | $17.3901 | $16.7434 | $16.8604 | $1.73M | -0.04% |
| 2025-09-07 | $16.4938 | $17.1534 | $16.2603 | $16.8667 | $1.56M | +2.44% |
| 2025-09-06 | $16.33 | $16.6087 | $16.1621 | $16.4652 | $1.03M | +0.42% |
| 2025-09-05 | $16.3117 | $16.6116 | $16.1797 | $16.3965 | $1.46M | +0.88% |
| 2025-09-04 | $16.1035 | $16.68 | $15.9427 | $16.2534 | $1.87M | +0.10% |
| 2025-09-03 | $16.6532 | $16.7139 | $16.0135 | $16.2379 | $1.58M | -1.95% |
| 2025-09-02 | $16.095 | $16.6765 | $15.8926 | $16.5604 | $1.50M | +3.24% |
| 2025-09-01 | $15.8547 | $16.4318 | $15.5432 | $16.0405 | $2.12M | +1.19% |
| 2025-08-31 | $15.9618 | $16.4596 | $15.50 | $15.8512 | $2.00M | -1.19% |
| 2025-08-30 | $16.0858 | $16.6823 | $15.8778 | $16.0427 | $1.79M | -0.07% |
| 2025-08-29 | $16.0356 | $16.5101 | $15.7127 | $16.0541 | $1.64M | -4.55% |
| 2025-08-28 | $16.585 | $16.935 | $16.28 | $16.8195 | $237.33K | +1.66% |
| 2025-08-27 | $16.6843 | $16.8869 | $16.3481 | $16.5443 | $2.04M | -0.84% |
| 2025-08-26 | $16.3052 | $16.8043 | $16.2571 | $16.6841 | $1.27M | +3.12% |
| 2025-08-25 | $16.2452 | $16.4695 | $15.6621 | $16.1788 | $2.01M | -3.73% |
| 2025-08-24 | $17.065 | $17.318 | $16.64 | $16.8049 | $576.94K | -0.73% |
| 2025-08-23 | $17.0394 | $17.2336 | $16.6403 | $16.9283 | $1.64M | -1.49% |
| 2025-08-22 | $17.2803 | $17.586 | $16.9494 | $17.1844 | $2.83M | +3.91% |
| 2025-08-21 | $16.85 | $17.147 | $15.914 | $16.5379 | $1.10M | -0.99% |
| 2025-08-20 | $17.1459 | $17.245 | $16.3595 | $16.7035 | $3.74M | -1.82% |
| 2025-08-19 | $16.8164 | $17.4683 | $16.5784 | $17.0139 | $1.85M | +0.63% |
| 2025-08-18 | $17.0771 | $17.6778 | $16.5584 | $16.9065 | $1.73M | -1.62% |
| 2025-08-17 | $17.8174 | $17.8174 | $16.5422 | $17.1857 | $1.87M | -2.86% |
| 2025-08-16 | $17.5625 | $17.9394 | $17.2867 | $17.691 | $1.21M | +1.72% |
| 2025-08-15 | $16.9822 | $17.5678 | $16.8975 | $17.391 | $1.38M | +2.19% |
| 2025-08-14 | $17.0955 | $17.766 | $16.5535 | $17.0179 | $2.05M | -5.77% |
| 2025-08-13 | $17.974 | $18.193 | $17.708 | $18.0592 | $190.76K | +0.17% |
| 2025-08-12 | $17.5939 | $19.60 | $17.5351 | $18.0286 | $2.11M | +6.61% |
| 2025-08-11 | $17.503 | $17.80 | $16.899 | $16.9108 | $199.60K | -3.20% |
| 2025-08-10 | $17.4922 | $17.8287 | $16.8986 | $17.4696 | $1.72M | -0.57% |
| 2025-08-09 | $17.6653 | $17.8765 | $16.5915 | $17.569 | $1.34M | -0.20% |
| 2025-08-08 | $17.3081 | $17.8939 | $17.1282 | $17.6042 | $1.88M | +1.71% |
| 2025-08-07 | $16.98 | $17.591 | $16.7898 | $17.3074 | $2.06M | +2.10% |
| 2025-08-06 | $16.895 | $17.243 | $16.632 | $16.9509 | $1.26M | +0.92% |
| 2025-08-05 | $16.4665 | $16.9443 | $16.3497 | $16.7971 | $1.34M | +1.07% |
| 2025-08-04 | $16.6803 | $17.0913 | $16.3077 | $16.6192 | $1.88M | +0.30% |
| 2025-08-03 | $16.3703 | $16.7255 | $16.0082 | $16.5695 | $1.25M | +4.57% |
| 2025-08-02 | $15.891 | $16.179 | $15.477 | $15.8458 | $321.70K | +0.72% |
| 2025-08-01 | $15.8936 | $16.1154 | $15.482 | $15.7323 | $2.20M | -1.70% |
| 2025-07-31 | $16.3678 | $16.6321 | $15.1208 | $16.0038 | $2.77M | -2.41% |
| 2025-07-30 | $15.8838 | $17.0176 | $15.7071 | $16.3992 | $2.64M | +2.79% |
| 2025-07-29 | $15.9888 | $16.445 | $15.1054 | $15.9539 | $2.46M | -1.45% |
| 2025-07-28 | $17.0446 | $17.0479 | $15.888 | $16.188 | $1.95M | -6.29% |
| 2025-07-27 | $17.3238 | $17.7051 | $16.9885 | $17.275 | $1.33M | +0.35% |
| 2025-07-26 | $17.0554 | $17.4723 | $17.0172 | $17.2155 | $1.11M | +0.65% |
| 2025-07-25 | $16.5187 | $17.454 | $16.4381 | $17.1041 | $1.64M | +4.02% |
| 2025-07-24 | $15.9017 | $16.8707 | $15.6543 | $16.4431 | $2.39M | -0.88% |
| 2025-07-23 | $17.562 | $17.685 | $16.142 | $16.5888 | $389.50K | -5.40% |
| 2025-07-22 | $17.583 | $17.642 | $16.77 | $17.5364 | $319.41K | +0.78% |
| 2025-07-21 | $17.7796 | $17.8964 | $16.6334 | $17.4009 | $1.70M | -1.65% |
| 2025-07-20 | $17.7411 | $18.00 | $17.2616 | $17.6932 | $1.50M | +3.51% |
| 2025-07-19 | $16.847 | $17.347 | $16.465 | $17.0938 | $407.68K | +0.76% |
| 2025-07-18 | $16.6957 | $17.1639 | $16.2389 | $16.9643 | $2.27M | +2.08% |
| 2025-07-17 | $16.1525 | $17.2674 | $16.0214 | $16.6186 | $2.51M | +2.68% |
| 2025-07-16 | $16.1975 | $16.4596 | $15.7829 | $16.1854 | $2.17M | -0.75% |
| 2025-07-15 | $16.1034 | $16.5805 | $15.90 | $16.3077 | $2.63M | -2.74% |
| 2025-07-14 | $17.062 | $17.653 | $16.589 | $16.7672 | $984.50K | -1.95% |
| 2025-07-13 | $16.9431 | $17.7357 | $16.7679 | $17.1002 | $1.87M | +1.52% |
| 2025-07-12 | $16.6503 | $17.1528 | $16.4653 | $16.8448 | $1.64M | +1.22% |
| 2025-07-11 | $16.7027 | $17.5011 | $16.2684 | $16.6411 | $1.84M | -0.49% |
| 2025-07-10 | $16.3837 | $17.1945 | $15.862 | $16.7225 | $2.29M | +2.13% |
| 2025-07-09 | $15.9192 | $16.7922 | $15.8997 | $16.3729 | $1.67M | +2.77% |
| 2025-07-08 | $15.7456 | $16.5814 | $15.3414 | $15.9322 | $1.70M | +1.26% |
| 2025-07-07 | $15.6069 | $15.9975 | $15.4157 | $15.7336 | $1.57M | +0.40% |
| 2025-07-06 | $15.5739 | $16.0486 | $15.2261 | $15.6713 | $1.40M | +0.66% |
| 2025-07-05 | $15.7871 | $15.8944 | $15.0437 | $15.5687 | $1.15M | -0.82% |
| 2025-07-04 | $15.4583 | $16.1118 | $14.9909 | $15.698 | $1.17M | +1.10% |
| 2025-07-03 | $15.6568 | $16.0799 | $14.9523 | $15.5266 | $2.07M | -0.18% |
| 2025-07-02 | $15.5031 | $16.1616 | $15.2432 | $15.5541 | $2.04M | +5.59% |
| 2025-07-01 | $14.979 | $15.128 | $14.531 | $14.7309 | $219.07K | -0.25% |
| 2025-06-30 | $14.8368 | $15.3768 | $14.6057 | $14.7683 | $2.38M | -0.29% |
| 2025-06-29 | $14.6398 | $14.8686 | $14.2617 | $14.8118 | $1.61M | +1.49% |
| 2025-06-28 | $14.7526 | $14.8597 | $14.424 | $14.5943 | $1.52M | -0.57% |
| 2025-06-27 | $14.5634 | $14.753 | $14.3535 | $14.6772 | $1.18M | +1.70% |
| 2025-06-26 | $14.2946 | $14.5829 | $14.1231 | $14.4323 | $1.30M | +0.35% |
| 2025-06-25 | $14.5868 | $14.7809 | $14.1798 | $14.3822 | $1.74M | -1.45% |
| 2025-06-24 | $14.6067 | $14.8728 | $14.3205 | $14.5934 | $1.86M | -0.39% |
| 2025-06-23 | $13.9522 | $15.1459 | $13.4611 | $14.6507 | $3.20M | +6.23% |
| 2025-06-22 | $13.4676 | $14.1369 | $13.0214 | $13.7915 | $1.81M | +1.84% |
| 2025-06-21 | $14.2783 | $14.5524 | $13.3758 | $13.5419 | $1.93M | -4.40% |
| 2025-06-20 | $14.477 | $14.5866 | $13.7414 | $14.1656 | $1.78M | -1.41% |
| 2025-06-19 | $14.197 | $14.8425 | $13.8337 | $14.3689 | $2.13M | +0.25% |
| 2025-06-18 | $14.1093 | $14.8315 | $13.8877 | $14.3336 | $2.11M | +1.32% |
| 2025-06-17 | $14.5601 | $14.9256 | $13.7939 | $14.147 | $2.20M | -5.92% |
| 2025-06-16 | $15.16 | $15.686 | $15.005 | $15.0376 | $271.21K | -1.75% |
| 2025-06-15 | $14.9344 | $15.581 | $14.7347 | $15.3048 | $1.83M | +1.57% |
| 2025-06-14 | $14.9155 | $15.3985 | $14.6728 | $15.068 | $1.68M | +0.72% |
| 2025-06-13 | $14.6821 | $15.40 | $14.5275 | $14.9605 | $1.74M | +1.67% |
| 2025-06-12 | $14.9142 | $15.1611 | $14.0671 | $14.7146 | $2.12M | -1.36% |
| 2025-06-11 | $15.1739 | $15.2473 | $14.6925 | $14.9178 | $3.02M | -4.99% |
| 2025-06-10 | $15.506 | $15.809 | $15.341 | $15.7021 | $294.72K | +1.48% |
| 2025-06-09 | $15.2325 | $15.8002 | $14.9755 | $15.4735 | $3.44M | +1.58% |
| 2025-06-08 | $15.3267 | $15.563 | $14.4451 | $15.2321 | $2.19M | -0.43% |
| 2025-06-07 | $15.2572 | $15.3847 | $15.0044 | $15.2985 | $1.26M | +3.37% |
| 2025-06-06 | $14.455 | $15.275 | $14.437 | $14.7995 | $203.94K | +2.17% |
| 2025-06-05 | $14.937 | $15.312 | $14.213 | $14.4858 | $254.28K | -3.47% |
| 2025-06-04 | $14.9441 | $15.2774 | $14.6558 | $15.007 | $2.66M | +0.09% |
| 2025-06-03 | $15.3293 | $15.4487 | $14.5878 | $14.9935 | $2.49M | -6.09% |
| 2025-06-02 | $15.327 | $16.123 | $15.327 | $15.9651 | $302.72K | +2.68% |
| 2025-06-01 | $15.0749 | $15.843 | $14.6785 | $15.5489 | $1.34M | +6.79% |
| 2025-05-31 | $14.504 | $14.66 | $13.883 | $14.5596 | $232.01K | +1.59% |
| 2025-05-30 | $15.5443 | $15.6802 | $13.8675 | $14.3319 | $2.62M | -6.98% |
| 2025-05-29 | $15.3261 | $15.872 | $14.6504 | $15.4075 | $2.20M | -0.25% |
| 2025-05-28 | $15.9202 | $16.1409 | $15.0357 | $15.4468 | $2.32M | -2.49% |
| 2025-05-27 | $15.2984 | $16.2352 | $15.2398 | $15.8408 | $2.56M | +3.63% |
| 2025-05-26 | $15.2043 | $16.2728 | $14.8629 | $15.2858 | $2.80M | +1.63% |
| 2025-05-25 | $14.4147 | $15.3099 | $14.3446 | $15.0409 | $1.85M | -1.93% |
| 2025-05-24 | $14.859 | $15.582 | $14.809 | $15.3362 | $163.98K | +3.17% |
| 2025-05-23 | $16.072 | $16.233 | $14.782 | $14.8651 | $185.07K | -5.73% |
| 2025-05-22 | $15.9959 | $16.226 | $15.1351 | $15.7694 | $1.35M | +3.79% |
| 2025-05-21 | $15.262 | $15.677 | $14.908 | $15.1933 | $165.06K | -1.08% |
| 2025-05-20 | $15.3521 | $15.8122 | $14.8144 | $15.3598 | $1.47M | +3.91% |
| 2025-05-19 | $14.825 | $14.901 | $14.20 | $14.7823 | $143.36K | +0.41% |
| 2025-05-18 | $14.7913 | $14.9185 | $14.0832 | $14.7216 | $2.32M | +4.60% |
| 2025-05-17 | $14.054 | $14.195 | $13.852 | $14.0738 | $118.73K | -0.03% |
| 2025-05-16 | $14.5947 | $14.7583 | $13.7615 | $14.0783 | $1.60M | -2.77% |
| 2025-05-15 | $14.3446 | $14.9962 | $14.0355 | $14.4793 | $1.90M | -2.75% |
| 2025-05-14 | $15.246 | $15.308 | $14.737 | $14.8885 | $125.88K | -0.97% |
| 2025-05-13 | $15.0094 | $15.2899 | $14.7071 | $15.0336 | $1.88M | -0.16% |
| 2025-05-12 | $14.9297 | $16.50 | $13.9751 | $15.0581 | $2.37M | +0.25% |
| 2025-05-11 | $14.9419 | $16.50 | $14.7161 | $15.0211 | $1.65M | -2.84% |
| 2025-05-10 | $14.733 | $15.486 | $14.712 | $15.4603 | $280.73K | +3.69% |
| 2025-05-09 | $14.7251 | $15.5875 | $14.0735 | $14.9102 | $2.41M | +5.45% |
| 2025-05-08 | $13.096 | $14.156 | $12.932 | $14.1397 | $202.57K | +8.04% |
| 2025-05-07 | $12.512 | $13.20 | $12.316 | $13.0879 | $197.32K | +2.69% |
| 2025-05-06 | $12.2098 | $13.1089 | $12.0327 | $12.7451 | $1.96M | +3.81% |
| 2025-05-05 | $12.3837 | $13.4153 | $12.0258 | $12.2775 | $2.02M | -0.66% |
| 2025-05-04 | $12.4537 | $12.5183 | $12.0727 | $12.3588 | $1.65M | -0.31% |
| 2025-05-03 | $12.7783 | $13.2647 | $12.0695 | $12.397 | $2.19M | -2.93% |
| 2025-05-02 | $12.474 | $12.921 | $12.372 | $12.7708 | $2.25M | -1.00% |
| 2025-05-01 | $12.674 | $13.559 | $12.632 | $12.8999 | $319.60K | +0.36% |
| 2025-04-30 | $13.8833 | $14.049 | $10.5458 | $12.8538 | $4.36M | -7.47% |
| 2025-04-29 | $14.005 | $14.1467 | $13.5256 | $13.8918 | $1.69M | -0.82% |
| 2025-04-28 | $13.6855 | $14.272 | $13.611 | $14.0069 | $1.08M | +2.22% |
| 2025-04-27 | $13.6288 | $14.3326 | $13.4765 | $13.7021 | $1.47M | -2.91% |
| 2025-04-26 | $14.256 | $14.663 | $14.052 | $14.1132 | $92.62K | -1.77% |
| 2025-04-25 | $14.0047 | $14.48 | $13.9079 | $14.3671 | $1.69M | +3.66% |
| 2025-04-24 | $13.0439 | $15.3831 | $12.568 | $13.8601 | $2.23M | +0.88% |
| 2025-04-23 | $13.244 | $13.788 | $13.064 | $13.7396 | $80.05K | +2.64% |
| 2025-04-22 | $13.0075 | $13.7657 | $11.50 | $13.3859 | $1.98M | +7.07% |
| 2025-04-21 | $12.719 | $12.869 | $12.463 | $12.5024 | $170.37K | -1.22% |
| 2025-04-20 | $12.5442 | $12.9675 | $12.3356 | $12.6564 | $1.61M | +2.30% |
| 2025-04-19 | $11.821 | $12.3722 | $11.815 | $12.3722 | $2.80M | +4.66% |
| 2025-04-18 | $11.157 | $11.841 | $11.096 | $11.8216 | $1.51M | +5.97% |
| 2025-04-17 | $11.553 | $11.724 | $10.766 | $11.1552 | $3.50M | -3.42% |
| 2025-04-16 | $11.972 | $12.201 | $11.311 | $11.5498 | $1.16M | -3.53% |
| 2025-04-15 | $12.161 | $12.555 | $11.956 | $11.9719 | $1.16M | -2.39% |
| 2025-04-14 | $12.0644 | $12.5724 | $12.0044 | $12.2652 | $1.32M | +1.68% |
| 2025-04-13 | $12.4802 | $12.7998 | $11.8224 | $12.063 | $1.04M | -4.03% |
| 2025-04-12 | $13.2792 | $13.3896 | $11.9358 | $12.57 | $1.28M | -4.19% |
| 2025-04-11 | $13.872 | $13.974 | $12.626 | $13.1198 | $809.61K | -5.55% |
| 2025-04-10 | $12.766 | $14.425 | $12.355 | $13.8912 | $1.09M | +10.08% |
| 2025-04-09 | $12.646 | $13.331 | $11.785 | $12.6196 | $1.75M | -0.09% |
| 2025-04-08 | $11.085 | $16.336 | $11.054 | $12.631 | $3.60M | +13.94% |
| 2025-04-07 | $11.141 | $11.244 | $10.113 | $11.0856 | $233.34K | +1.77% |
| 2025-04-06 | $11.8998 | $12.7499 | $9.8742 | $10.8926 | $1.64M | -7.56% |
| 2025-04-05 | $11.3376 | $12.1155 | $11.2365 | $11.7839 | $1.24M | +3.68% |
| 2025-04-04 | $11.2657 | $11.6292 | $10.8138 | $11.3653 | $759.61K | +1.81% |
| 2025-04-03 | $10.7104 | $11.4535 | $10.1346 | $11.1632 | $1.08M | +3.92% |
| 2025-04-02 | $11.4576 | $11.5489 | $10.1056 | $10.7425 | $1.18M | -6.16% |
| 2025-04-01 | $11.6958 | $11.7082 | $10.9808 | $11.4474 | $747.80K | -1.32% |
| 2025-03-31 | $11.2531 | $11.7083 | $11.0124 | $11.5999 | $1.33M | +3.38% |
| 2025-03-30 | $11.1737 | $11.4634 | $10.6914 | $11.2209 | $1.14M | +0.85% |
| 2025-03-29 | $10.9411 | $11.5384 | $10.7115 | $11.1267 | $1.23M | -2.82% |
| 2025-03-28 | $12.215 | $12.308 | $11.235 | $11.4496 | $189.58K | -6.31% |
| 2025-03-27 | $12.434 | $12.70 | $12.208 | $12.2201 | $139.13K | -1.08% |
| 2025-03-26 | $12.3939 | $12.8383 | $12.1899 | $12.3538 | $1.72M | -0.94% |
| 2025-03-25 | $12.454 | $12.8681 | $12.2822 | $12.4712 | $815.00K | -0.02% |
| 2025-03-24 | $12.4718 | $12.8034 | $12.1645 | $12.4737 | $807.41K | +0.76% |
| 2025-03-23 | $12.0737 | $12.7284 | $11.8357 | $12.3795 | $2.01M | +2.58% |
| 2025-03-22 | $12.1175 | $12.2607 | $11.9621 | $12.0685 | $1.98M | +0.39% |
| 2025-03-21 | $11.7402 | $12.2665 | $11.6677 | $12.022 | $1.31M | +1.85% |
| 2025-03-20 | $11.9653 | $12.175 | $11.3366 | $11.804 | $1.38M | -2.05% |
| 2025-03-19 | $11.9625 | $12.1899 | $11.8098 | $12.0507 | $1.36M | +0.74% |
| 2025-03-18 | $11.5327 | $12.1998 | $11.3865 | $11.962 | $1.43M | -0.15% |
| 2025-03-17 | $11.425 | $12.179 | $11.412 | $11.9801 | $164.02K | +4.88% |
| 2025-03-16 | $11.744 | $11.911 | $11.314 | $11.4222 | $152.71K | -1.35% |
| 2025-03-15 | $11.673 | $12.532 | $11.2963 | $11.579 | $803.89K | -0.15% |
| 2025-03-14 | $11.4589 | $11.7431 | $11.3575 | $11.5966 | $908.99K | +2.06% |
| 2025-03-13 | $11.1045 | $11.8558 | $10.4406 | $11.3625 | $1.30M | +1.49% |
| 2025-03-12 | $10.9868 | $12.6829 | $10.9315 | $11.1962 | $1.80M | +1.94% |
| 2025-03-11 | $10.7561 | $11.3091 | $10.3507 | $10.9836 | $2.10M | +2.93% |
| 2025-03-10 | $10.932 | $10.9428 | $9.8356 | $10.6713 | $1.90M | -1.67% |
| 2025-03-09 | $11.2025 | $11.543 | $9.871 | $10.8529 | $894.38K | -5.32% |
| 2025-03-08 | $11.667 | $11.798 | $11.364 | $11.4623 | $204.13K | -1.23% |
| 2025-03-07 | $11.936 | $12.072 | $11.491 | $11.6053 | $334.32K | -2.31% |
| 2025-03-06 | $12.015 | $12.326 | $11.804 | $11.8799 | $247.83K | -1.42% |
| 2025-03-05 | $11.547 | $12.073 | $11.448 | $12.0507 | $209.30K | +3.79% |
| 2025-03-04 | $11.513 | $11.662 | $10.782 | $11.6103 | $281.39K | +1.77% |
| 2025-03-03 | $13.005 | $13.013 | $11.362 | $11.4089 | $342.40K | -12.27% |
| 2025-03-02 | $12.08 | $13.006 | $11.831 | $13.0047 | $324.78K | +7.95% |
| 2025-03-01 | $12.128 | $12.237 | $11.754 | $12.0471 | $201.11K | -0.11% |
| 2025-02-28 | $12.444 | $12.444 | $11.123 | $12.0599 | $351.35K | -2.99% |
| 2025-02-27 | $12.604 | $12.635 | $12.138 | $12.4319 | $191.70K | -1.06% |
| 2025-02-26 | $12.537 | $12.838 | $12.173 | $12.5648 | $251.39K | -0.01% |
| 2025-02-25 | $12.497 | $12.626 | $11.744 | $12.5661 | $393.37K | -0.14% |
| 2025-02-24 | $13.577 | $13.613 | $12.483 | $12.5832 | $415.63K | -7.32% |
| 2025-02-23 | $13.964 | $14.199 | $13.416 | $13.5764 | $241.80K | -2.04% |
| 2025-02-22 | $13.222 | $14.004 | $13.214 | $13.8595 | $243.23K | +4.09% |
| 2025-02-21 | $13.705 | $14.235 | $13.045 | $13.3153 | $285.78K | -3.13% |
| 2025-02-20 | $13.274 | $13.749 | $13.274 | $13.7463 | $226.31K | +3.58% |
| 2025-02-19 | $13.225 | $13.544 | $13.072 | $13.2717 | $191.62K | +0.58% |
| 2025-02-18 | $13.573 | $13.634 | $12.962 | $13.1949 | $321.12K | -2.19% |
| 2025-02-17 | $13.651 | $14.13 | $13.416 | $13.4905 | $345.98K | -1.51% |
| 2025-02-16 | $13.603 | $14.224 | $13.561 | $13.6975 | $257.37K | +0.15% |
| 2025-02-15 | $13.919 | $13.949 | $13.457 | $13.6773 | $224.72K | -1.11% |
| 2025-02-14 | $13.584 | $14.203 | $13.527 | $13.8308 | $285.35K | +1.29% |
| 2025-02-13 | $13.536 | $13.989 | $13.405 | $13.6541 | $288.43K | +0.94% |
| 2025-02-12 | $12.538 | $13.885 | $12.519 | $13.5263 | $423.89K | +7.97% |
| 2025-02-11 | $12.378 | $13.142 | $12.378 | $12.5278 | $331.32K | +0.86% |
| 2025-02-10 | $12.516 | $13.459 | $12.245 | $12.421 | $805.83K | -0.54% |
| 2025-02-09 | $11.991 | $12.598 | $11.82 | $12.4886 | $348.14K | +4.52% |
| 2025-02-08 | $11.08 | $12.059 | $11.08 | $11.9484 | $56.22K | +7.02% |
| 2025-02-07 | $11.3284 | $12.3309 | $10.576 | $11.1648 | $56.09K | +2.39% |
| 2025-02-06 | $11.345 | $11.665 | $10.825 | $10.9037 | $19.35K | -2.26% |
| 2025-02-05 | $11.1392 | $12.3684 | $10.9702 | $11.1557 | $47.86K | +1.73% |
| 2025-02-04 | $11.094 | $11.158 | $10.333 | $10.9658 | $67.28K | +0.10% |
| 2025-02-03 | $10.638 | $11.155 | $8.80 | $10.9545 | $139.28K | +2.64% |
| 2025-02-02 | $11.988 | $12.174 | $10.259 | $10.6728 | $156.24K | -10.36% |
| 2025-02-01 | $12.62 | $12.988 | $11.852 | $11.9067 | $61.96K | -5.98% |
| 2025-01-31 | $12.60 | $13.108 | $12.436 | $12.6635 | $58.79K | +0.69% |
| 2025-01-30 | $12.148 | $12.815 | $11.972 | $12.5771 | $36.18K | +3.54% |
| 2025-01-29 | $11.625 | $12.43 | $11.559 | $12.1471 | $18.63K | +3.69% |
| 2025-01-28 | $12.231 | $12.494 | $11.527 | $11.715 | $53.24K | -3.87% |
| 2025-01-27 | $12.155 | $12.367 | $11.307 | $12.1861 | $79.11K | +0.58% |
| 2025-01-26 | $12.456 | $13.068 | $12.1153 | $12.1153 | $95.22K | -3.84% |
| 2025-01-25 | $12.40 | $12.795 | $12.25 | $12.5986 | $68.86K | +1.41% |
| 2025-01-24 | $12.786 | $13.276 | $12.347 | $12.4235 | $76.78K | -2.79% |
| 2025-01-23 | $12.966 | $13.082 | $12.456 | $12.7804 | $71.74K | -1.61% |
| 2025-01-22 | $13.121 | $13.554 | $12.867 | $12.9892 | $54.24K | -0.89% |
| 2025-01-21 | $12.856 | $13.466 | $12.311 | $13.1063 | $70.11K | +1.99% |
| 2025-01-20 | $12.9632 | $13.9888 | $11.9792 | $12.8502 | $69.56K | -0.88% |
| 2025-01-19 | $14.397 | $14.775 | $12.715 | $12.9639 | $82.32K | -11.19% |
| 2025-01-18 | $15.298 | $15.537 | $14.31 | $14.5976 | $29.97K | -4.49% |
| 2025-01-17 | $14.653 | $15.537 | $14.53 | $15.2846 | $23.68K | +4.35% |
| 2025-01-16 | $14.789 | $14.831 | $14.271 | $14.6477 | $54.90K | -0.20% |
| 2025-01-15 | $13.80 | $14.7591 | $13.489 | $14.6767 | $71.07K | +5.30% |
| 2025-01-14 | $13.227 | $13.9381 | $13.185 | $13.9381 | $30.65K | +4.65% |
| 2025-01-13 | $14.188 | $14.44 | $12.284 | $13.3192 | $75.80K | -5.32% |
| 2025-01-12 | $13.777 | $14.379 | $13.626 | $14.068 | $30.86K | +2.20% |
| 2025-01-11 | $14.316 | $14.758 | $13.7659 | $13.7659 | $33.34K | -3.27% |
| 2025-01-10 | $14.103 | $14.493 | $13.9021 | $14.2306 | $28.51K | +0.84% |
| 2025-01-09 | $14.283 | $14.55 | $13.714 | $14.1127 | $44.99K | -1.26% |
| 2025-01-08 | $14.827 | $15.057 | $13.7325 | $14.293 | $64.90K | -3.05% |
| 2025-01-07 | $16.476 | $16.538 | $14.706 | $14.7427 | $67.32K | -10.82% |
| 2025-01-06 | $16.527 | $17.121 | $16.123 | $16.5315 | $62.13K | +0.05% |
| 2025-01-05 | $16.299 | $16.659 | $16.1517 | $16.5238 | $40.42K | +1.19% |
| 2025-01-04 | $16.485 | $16.694 | $16.115 | $16.3295 | $31.28K | -0.34% |
| 2025-01-03 | $15.545 | $16.623 | $15.259 | $16.3855 | $140.62K | +5.49% |
| 2025-01-02 | $15.328 | $15.907 | $15.049 | $15.5324 | $59.58K | +1.84% |
| 2025-01-01 | $15.224 | $15.436 | $14.336 | $15.2523 | $74.00K | +0.77% |
Frequently asked questions
What was the Decred price on January 1, 2025?
DCR opened 2025-01-01 at $15.224 and closed that day at $15.2523.
What was the highest price of Decred in 2025?
The highest was $70.00 on 2025-11-04; the lowest was $8.80 on 2025-02-03.
How much did Decred change in 2025?
DCR moved +10.13% in 2025, from $15.224 to $16.7657.
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.