Decred (DCR) Istoricul prețului 2026 pentru

In 2026, Decred opened at $16.77 and is currently trading at $14.46, a change of −13.77%. The highest price was $37.00 and the lowest $10.56.

Data	Deschidere	Maxim	Minim	Închidere	Variație	Volum	Capitalizare de piață
Oct 17, 2026	$14.75	$15.01	$14.46	$14.46	1.97%	$112,452	$255,791,420
Oct 16, 2026	$15.09	$15.29	$14.69	$14.76	2.19%	$173,061	$266,826,117
Oct 15, 2026	$16.21	$16.22	$14.64	$15.09	6.91%	$374,859	$284,785,549
Oct 14, 2026	$16.40	$16.53	$15.91	$16.17	1.40%	$134,125	$288,955,795
Oct 13, 2026	$16.26	$16.71	$15.89	$16.43	1.05%	$252,975	$288,904,796
Oct 12, 2026	$16.73	$16.81	$16.26	$16.26	2.81%	$132,013	$295,051,769
Oct 11, 2026	$16.84	$17.71	$16.50	$16.75	0.53%	$276,852	$297,544,629
Oct 10, 2026	$17.54	$17.56	$16.75	$16.84	3.99%	$214,723	$308,659,676
Oct 9, 2026	$17.35	$17.88	$17.25	$17.54	1.10%	$132,228	$306,421,266
Oct 8, 2026	$17.78	$18.17	$16.80	$17.35	2.42%	$275,699	$313,956,805
Oct 7, 2026	$18.24	$18.24	$17.31	$17.78	2.52%	$206,684	$321,747,581
Oct 6, 2026	$18.58	$18.67	$18.21	$18.24	1.83%	$139,909	$326,630,875
Oct 5, 2026	$18.49	$18.70	$18.25	$18.56	0.38%	$199,495	$325,176,492
Oct 4, 2026	$18.27	$18.49	$18.14	$18.47	1.09%	$132,377	$322,141,699
Oct 3, 2026	$18.35	$19.49	$18.10	$18.27	0.44%	$511,275	$324,008,852
Oct 2, 2026	$18.18	$18.47	$18.02	$18.36	0.99%	$238,648	$320,963,992
Oct 1, 2026	$18.48	$18.60	$17.92	$18.22	1.41%	$258,022	$325,532,621
Sep 30, 2026	$18.03	$18.80	$18.01	$18.51	2.66%	$411,972	$318,658,861
Sep 29, 2026	$17.87	$18.57	$17.75	$18.03	0.90%	$349,971	$314,010,181
Sep 28, 2026	$18.58	$18.81	$17.63	$17.84	3.98%	$532,860	$327,234,839
Sep 27, 2026	$18.26	$18.60	$17.85	$18.58	1.75%	$405,214	$322,617,549
Sep 26, 2026	$17.72	$18.50	$17.50	$18.29	3.22%	$417,768	$312,040,080
Sep 25, 2026	$18.23	$18.57	$17.53	$17.73	2.74%	$634,012	$321,116,258
Sep 24, 2026	$18.29	$18.54	$17.91	$18.23	0.33%	$430,678	$321,900,491
Sep 23, 2026	$18.75	$19.28	$18.18	$18.25	2.67%	$780,010	$328,786,439
Sep 22, 2026	$17.97	$19.28	$17.71	$18.75	4.34%	$815,948	$316,540,806
Sep 21, 2026	$17.34	$18.29	$17.25	$18.00	3.81%	$448,584	$305,011,516
Sep 20, 2026	$17.44	$17.66	$17.09	$17.34	0.57%	$302,225	$307,063,336
Sep 19, 2026	$17.71	$18.43	$17.10	$17.44	1.52%	$622,027	$311,678,559
Sep 18, 2026	$16.83	$18.00	$16.54	$17.71	5.23%	$552,151	$296,214,491
Sep 17, 2026	$15.71	$17.22	$15.70	$16.83	7.13%	$757,020	$276,507,089
Sep 16, 2026	$14.77	$16.10	$14.77	$15.73	6.50%	$479,465	$260,275,035
Sep 15, 2026	$16.71	$17.06	$14.68	$14.77	11.61%	$604,844	$294,352,911
Sep 14, 2026	$16.32	$17.40	$16.32	$16.75	2.63%	$439,461	$286,701,688
Sep 13, 2026	$16.10	$17.28	$16.09	$16.32	1.37%	$477,162	$282,732,105
Sep 12, 2026	$15.89	$16.49	$15.87	$16.10	1.32%	$270,946	$279,792,317
Sep 11, 2026	$15.47	$16.49	$15.36	$15.91	2.84%	$564,142	$273,093,473
Sep 10, 2026	$16.36	$16.82	$15.39	$15.47	5.44%	$413,294	$288,521,848
Sep 9, 2026	$17.36	$17.52	$16.36	$16.36	5.76%	$883,803	$305,739,860
Sep 8, 2026	$15.83	$19.00	$15.32	$17.41	9.98%	$2,491,086	$278,064,834
Sep 7, 2026	$16.61	$16.64	$15.65	$15.83	4.70%	$585,630	$292,015,555
Sep 6, 2026	$15.90	$17.45	$15.79	$16.61	4.47%	$1,419,401	$278,969,372
Sep 5, 2026	$15.45	$19.47	$15.12	$15.89	2.85%	$4,442,005	$272,022,539
Sep 4, 2026	$14.27	$15.73	$14.15	$15.44	8.20%	$1,221,513	$250,578,666
Sep 3, 2026	$13.92	$14.41	$13.64	$14.27	2.51%	$385,105	$245,025,147
Sep 2, 2026	$14.40	$14.41	$13.90	$13.92	3.33%	$213,070	$252,184,827
Sep 1, 2026	$14.51	$14.64	$14.24	$14.36	1.03%	$306,541	$255,077,279
Aug 31, 2026	$14.02	$15.00	$13.80	$14.51	3.50%	$818,725	$246,509,727
Aug 30, 2026	$14.23	$14.26	$13.84	$13.99	1.69%	$287,281	$250,014,364
Aug 29, 2026	$14.10	$14.36	$13.85	$14.23	0.92%	$370,782	$247,775,753
Aug 28, 2026	$13.87	$14.29	$13.66	$14.10	1.66%	$472,274	$244,074,030
Aug 27, 2026	$13.81	$14.10	$13.40	$13.86	0.36%	$310,777	$242,500,111
Aug 26, 2026	$13.68	$13.89	$13.56	$13.85	1.24%	$188,865	$240,108,211
Aug 25, 2026	$13.89	$14.15	$13.54	$13.68	1.51%	$258,477	$243,476,528
Aug 24, 2026	$14.26	$14.26	$13.74	$13.89	2.59%	$354,769	$250,065,761
Aug 23, 2026	$14.01	$14.44	$13.47	$14.23	1.57%	$513,740	$246,118,315
Aug 22, 2026	$12.99	$15.27	$12.83	$14.04	8.08%	$1,687,143	$227,486,211
Aug 21, 2026	$12.32	$13.00	$12.16	$12.96	5.19%	$399,493	$214,673,018
Aug 20, 2026	$12.07	$12.43	$11.81	$12.32	2.07%	$287,585	$203,835,056
Aug 19, 2026	$11.63	$12.20	$11.19	$12.06	3.70%	$227,247	$174,440,867
Aug 18, 2026	$12.12	$12.15	$11.10	$11.63	4.04%	$388,749	$212,572,031
Aug 17, 2026	$11.98	$12.19	$11.92	$12.11	1.09%	$97,038	$210,195,555
Aug 16, 2026	$12.00	$12.17	$11.92	$11.98	0.17%	$76,831	$210,904,874
Aug 15, 2026	$12.02	$12.20	$11.91	$12.00	0.17%	$119,875	$210,490,811
Aug 14, 2026	$12.17	$12.19	$11.92	$12.02	1.23%	$101,957	$213,081,238
Aug 13, 2026	$12.27	$12.27	$11.95	$12.17	0.81%	$118,838	$214,479,704
Aug 12, 2026	$12.98	$13.06	$11.89	$12.24	5.70%	$327,866	$228,016,588
Aug 11, 2026	$12.78	$13.33	$12.73	$12.98	1.56%	$166,156	$223,460,825
Aug 10, 2026	$12.86	$13.11	$12.66	$12.78	0.62%	$109,404	$226,058,714
Aug 9, 2026	$12.80	$13.04	$12.73	$12.86	0.47%	$106,930	$225,784,700
Aug 8, 2026	$12.79	$12.97	$12.69	$12.84	0.39%	$84,711	$224,382,740
Aug 7, 2026	$12.52	$12.84	$12.50	$12.79	2.16%	$88,364	$219,373,770
Aug 6, 2026	$13.00	$13.04	$12.30	$12.51	3.77%	$240,749	$227,656,265
Aug 5, 2026	$13.38	$13.64	$12.60	$12.97	3.06%	$315,903	$234,652,080
Aug 4, 2026	$13.26	$13.53	$13.16	$13.39	0.98%	$112,450	$233,027,186
Aug 3, 2026	$13.26	$13.36	$12.93	$13.26	0.00%	$93,728	$232,170,894
Aug 2, 2026	$13.10	$13.51	$13.00	$13.26	1.22%	$160,382	$229,676,270
Aug 1, 2026	$13.16	$13.38	$12.70	$13.10	0.46%	$271,874	$230,489,430
Jul 31, 2026	$13.61	$14.31	$13.12	$13.16	3.31%	$881,112	$237,805,402
Jul 30, 2026	$11.66	$14.06	$11.62	$13.58	16.47%	$1,135,172	$204,204,503
Jul 29, 2026	$11.59	$12.36	$11.27	$11.66	0.60%	$504,609	$203,112,976
Jul 28, 2026	$11.20	$12.48	$11.09	$11.59	3.48%	$460,070	$196,397,334
Jul 27, 2026	$11.72	$11.73	$11.18	$11.20	4.44%	$170,363	$205,129,417
Jul 26, 2026	$11.58	$11.90	$11.50	$11.73	1.30%	$154,734	$202,793,631
Jul 25, 2026	$11.64	$11.74	$11.40	$11.58	0.52%	$205,150	$203,827,338
Jul 24, 2026	$12.04	$12.21	$11.00	$11.64	3.32%	$309,641	$211,311,402
Jul 23, 2026	$12.50	$12.58	$11.90	$12.05	3.60%	$240,428	$218,149,367
Jul 22, 2026	$12.67	$12.76	$12.35	$12.48	1.50%	$164,548	$220,481,760
Jul 21, 2026	$12.74	$12.97	$12.53	$12.67	0.55%	$250,588	$223,227,777
Jul 20, 2026	$12.72	$12.89	$12.48	$12.74	0.16%	$178,537	$222,402,385
Jul 19, 2026	$12.77	$12.80	$12.48	$12.72	0.39%	$186,055	$223,559,175
Jul 18, 2026	$12.57	$12.98	$12.14	$12.77	1.59%	$498,105	$220,232,721
Jul 17, 2026	$13.25	$13.43	$12.20	$12.56	5.21%	$491,104	$231,848,061
Jul 16, 2026	$13.57	$14.14	$13.24	$13.24	2.43%	$731,828	$237,469,969
Jul 15, 2026	$13.81	$14.20	$12.90	$13.55	1.88%	$1,188,426	$240,606,515
Jul 14, 2026	$12.47	$14.25	$12.03	$13.74	10.18%	$1,668,492	$218,442,978
Jul 13, 2026	$12.23	$16.47	$12.19	$12.48	2.04%	$6,213,847	$213,562,437
Jul 12, 2026	$11.26	$13.98	$11.00	$12.23	8.61%	$1,330,564	$197,911,068
Jul 11, 2026	$11.16	$11.61	$11.13	$11.30	1.25%	$175,917	$195,402,754
Jul 10, 2026	$11.01	$11.22	$10.96	$11.16	1.36%	$103,622	$192,539,226
Jul 9, 2026	$10.91	$11.06	$10.78	$11.01	0.92%	$162,566	$190,813,382
Jul 8, 2026	$11.03	$11.26	$10.82	$10.91	1.09%	$165,581	$193,078,357
Jul 7, 2026	$11.21	$11.33	$11.00	$11.03	1.61%	$159,891	$196,037,284
Jul 6, 2026	$11.12	$11.36	$10.97	$11.21	0.81%	$137,713	$194,933,327
Jul 5, 2026	$11.29	$11.29	$10.96	$11.15	1.24%	$95,233	$197,174,716
Jul 4, 2026	$11.48	$11.73	$11.23	$11.29	1.66%	$162,812	$200,282,678
Jul 3, 2026	$11.15	$11.50	$11.08	$11.45	2.69%	$143,085	$194,991,969
Jul 2, 2026	$10.92	$11.36	$10.84	$11.15	2.11%	$196,422	$176,087,768
Jul 1, 2026	$10.77	$11.17	$10.56	$10.95	1.67%	$254,260	$170,936,324
Jun 30, 2026	$11.29	$11.29	$10.71	$10.77	4.61%	$193,308	$180,603,727
Jun 29, 2026	$11.16	$11.39	$11.04	$11.27	0.99%	$200,741	$182,999,110
Jun 28, 2026	$11.47	$11.72	$11.08	$11.16	2.70%	$197,825	$187,468,673
Jun 27, 2026	$11.24	$11.84	$11.11	$11.47	2.05%	$273,985	$188,274,653
Jun 26, 2026	$10.98	$11.42	$10.74	$11.23	2.28%	$303,909	$191,827,079
Jun 25, 2026	$12.07	$12.70	$10.79	$11.00	8.86%	$774,759	$210,271,063
Jun 24, 2026	$11.22	$13.00	$10.77	$12.07	7.58%	$663,724	$195,888,876
Jun 23, 2026	$11.51	$11.56	$10.89	$11.22	2.52%	$199,495	$201,025,341
Jun 22, 2026	$11.48	$11.99	$11.43	$11.51	0.26%	$204,135	$200,136,426
Jun 21, 2026	$11.94	$12.13	$11.45	$11.45	4.10%	$153,982	$208,993,548
Jun 20, 2026	$11.65	$12.03	$11.46	$11.98	2.83%	$166,970	$203,337,626
Jun 19, 2026	$11.48	$11.66	$11.34	$11.65	1.48%	$145,998	$200,547,382
Jun 18, 2026	$12.03	$12.12	$11.42	$11.48	4.57%	$214,771	$210,075,822
Jun 17, 2026	$12.38	$12.58	$12.00	$12.02	2.91%	$176,384	$216,058,297
Jun 16, 2026	$12.76	$12.91	$12.37	$12.38	2.98%	$150,667	$221,926,499
Jun 15, 2026	$12.95	$13.14	$12.34	$12.72	1.78%	$404,809	$225,466,535
Jun 14, 2026	$12.21	$12.97	$11.95	$12.96	6.14%	$181,671	$213,123,389
Jun 13, 2026	$11.97	$12.28	$11.91	$12.21	2.01%	$152,001	$208,185,563
Jun 12, 2026	$12.15	$12.20	$11.95	$11.95	1.65%	$126,052	$212,300,044
Jun 11, 2026	$11.88	$12.25	$11.88	$12.18	2.53%	$151,654	$207,346,906
Jun 10, 2026	$12.02	$12.19	$11.78	$11.88	1.16%	$137,473	$209,690,131
Jun 9, 2026	$12.23	$12.41	$11.84	$12.02	1.72%	$247,973	$213,759,308
Jun 8, 2026	$12.47	$12.69	$12.23	$12.23	1.92%	$214,682	$217,244,470
Jun 7, 2026	$12.34	$12.74	$12.10	$12.46	0.97%	$420,646	$215,208,907
Jun 6, 2026	$12.15	$12.51	$11.80	$12.36	1.73%	$276,024	$211,535,084
Jun 5, 2026	$13.17	$13.30	$11.86	$12.14	7.82%	$670,834	$229,612,382
Jun 4, 2026	$14.52	$14.56	$13.01	$13.14	9.50%	$483,353	$252,318,560
Jun 3, 2026	$14.84	$15.01	$14.22	$14.51	2.22%	$362,500	$257,924,602
Jun 2, 2026	$15.67	$15.90	$14.70	$14.80	5.55%	$548,077	$271,773,912
Jun 1, 2026	$15.98	$16.09	$15.51	$15.67	1.94%	$228,326	$277,338,604
May 31, 2026	$16.04	$16.20	$15.81	$15.94	0.62%	$184,034	$279,103,434
May 30, 2026	$16.05	$16.35	$16.01	$16.08	0.19%	$196,712	$279,110,808
May 29, 2026	$16.47	$16.49	$15.98	$16.07	2.43%	$193,850	$285,728,100
May 28, 2026	$16.03	$16.64	$15.70	$16.44	2.56%	$534,371	$260,417,466
May 27, 2026	$16.19	$16.41	$16.00	$16.02	1.05%	$126,555	$276,390,273
May 26, 2026	$16.51	$16.63	$16.08	$16.19	1.94%	$266,032	$280,377,815
May 25, 2026	$16.42	$17.00	$16.40	$16.51	0.55%	$218,387	$280,459,632
May 24, 2026	$16.69	$17.10	$16.25	$16.43	1.56%	$343,628	$286,277,282
May 23, 2026	$16.59	$16.86	$16.07	$16.68	0.54%	$341,488	$286,628,503
May 22, 2026	$17.66	$17.90	$16.51	$16.59	6.06%	$403,948	$299,582,093
May 21, 2026	$17.49	$18.89	$16.90	$17.66	0.97%	$736,974	$289,563,288
May 20, 2026	$16.38	$17.91	$16.32	$17.49	6.78%	$571,083	$281,558,867
May 19, 2026	$16.92	$17.05	$16.35	$16.42	2.96%	$150,412	$287,217,856
May 18, 2026	$16.56	$16.92	$16.38	$16.92	2.17%	$233,047	$283,098,864
May 17, 2026	$16.98	$17.65	$16.39	$16.56	2.47%	$308,113	$289,527,613
May 16, 2026	$17.69	$17.88	$16.88	$16.98	4.01%	$335,505	$295,551,960
May 15, 2026	$18.74	$18.90	$17.51	$17.69	5.60%	$349,250	$309,187,380
May 14, 2026	$18.77	$18.94	$18.50	$18.77	0.00%	$340,808	$313,713,188
May 13, 2026	$18.74	$19.18	$18.58	$18.76	0.11%	$295,974	$313,751,271
May 12, 2026	$19.25	$19.29	$18.40	$18.73	2.70%	$338,610	$321,157,940
May 11, 2026	$19.56	$19.62	$19.16	$19.26	1.53%	$206,509	$325,998,612
May 10, 2026	$19.51	$19.99	$19.16	$19.56	0.26%	$379,191	$326,873,731
May 9, 2026	$19.56	$20.00	$19.24	$19.51	0.26%	$333,909	$325,217,471
May 8, 2026	$19.53	$19.56	$18.81	$19.54	0.05%	$541,011	$315,608,160
May 7, 2026	$20.37	$20.80	$19.49	$19.49	4.32%	$505,975	$335,185,295
May 6, 2026	$20.06	$21.46	$19.73	$20.39	1.65%	$1,318,279	$329,727,796
May 5, 2026	$19.92	$20.28	$19.25	$20.04	0.60%	$629,291	$335,403,992
May 4, 2026	$19.01	$20.65	$19.00	$19.90	4.68%	$1,194,385	$311,404,679
May 3, 2026	$18.82	$19.79	$18.20	$19.01	1.01%	$687,980	$298,883,762
May 2, 2026	$18.92	$19.31	$18.47	$18.82	0.53%	$334,594	$298,083,618
May 1, 2026	$18.16	$19.30	$18.04	$18.92	4.19%	$302,293	$299,735,864
Apr 30, 2026	$18.75	$18.78	$18.11	$18.17	3.09%	$150,033	$303,554,404
Apr 29, 2026	$19.02	$19.22	$18.37	$18.72	1.58%	$228,733	$319,323,288
Apr 28, 2026	$19.21	$19.33	$18.91	$19.03	0.94%	$172,354	$322,528,080
Apr 27, 2026	$19.86	$20.08	$18.82	$19.22	3.22%	$229,977	$328,564,760
Apr 26, 2026	$19.78	$20.19	$19.49	$19.84	0.30%	$225,421	$324,546,695
Apr 25, 2026	$20.16	$20.33	$19.67	$19.78	1.88%	$180,686	$320,732,130
Apr 24, 2026	$19.81	$20.45	$19.80	$20.19	1.92%	$335,359	$325,178,960
Apr 23, 2026	$20.09	$20.25	$19.62	$19.81	1.39%	$247,290	$326,449,389
Apr 22, 2026	$20.35	$20.94	$20.10	$20.11	1.18%	$340,155	$351,566,430
Apr 21, 2026	$19.54	$20.37	$19.51	$20.32	3.99%	$285,969	$317,155,024
Apr 20, 2026	$19.79	$20.12	$19.30	$19.54	1.26%	$365,674	$334,415,044
Apr 19, 2026	$20.42	$20.94	$19.72	$19.72	3.43%	$358,616	$347,020,655
Apr 18, 2026	$21.19	$21.90	$20.25	$20.38	3.82%	$386,997	$356,586,203
Apr 17, 2026	$20.63	$22.33	$20.29	$21.19	2.71%	$753,871	$347,247,039
Apr 16, 2026	$21.00	$21.31	$20.33	$20.58	2.00%	$436,040	$347,975,872
Apr 15, 2026	$21.55	$21.61	$20.94	$21.00	2.55%	$227,415	$353,741,890
Apr 14, 2026	$22.08	$22.30	$21.22	$21.51	2.58%	$405,721	$364,625,369
Apr 13, 2026	$21.07	$22.36	$20.95	$22.08	4.79%	$361,435	$360,463,138
Apr 12, 2026	$23.03	$23.17	$20.92	$21.12	8.29%	$541,238	$386,203,685
Apr 11, 2026	$22.92	$24.29	$22.33	$23.03	0.48%	$859,102	$378,388,854
Apr 10, 2026	$21.95	$23.92	$21.00	$22.92	4.42%	$1,425,452	$355,259,864
Apr 9, 2026	$20.75	$22.54	$20.35	$21.94	5.73%	$724,992	$337,623,812
Apr 8, 2026	$20.11	$22.45	$19.96	$20.75	3.18%	$868,051	$325,661,133
Apr 7, 2026	$20.00	$20.35	$19.13	$20.07	0.35%	$408,323	$322,650,283
Apr 6, 2026	$20.36	$21.24	$19.83	$20.00	1.77%	$371,130	$329,606,876
Apr 5, 2026	$19.91	$20.51	$19.56	$20.34	2.16%	$156,691	$324,913,096
Apr 4, 2026	$20.00	$20.19	$19.78	$19.96	0.20%	$215,588	$334,149,715
Apr 3, 2026	$19.89	$20.21	$19.55	$20.06	0.85%	$236,456	$332,261,560
Apr 2, 2026	$20.43	$20.80	$19.74	$19.87	2.74%	$356,994	$335,987,963
Apr 1, 2026	$20.39	$20.99	$20.21	$20.43	0.20%	$384,623	$339,183,758
Mar 31, 2026	$20.41	$21.15	$19.78	$20.39	0.10%	$516,603	$332,522,663
Mar 30, 2026	$20.26	$21.29	$20.26	$20.37	0.54%	$288,040	$333,424,917
Mar 29, 2026	$20.84	$21.35	$20.01	$20.26	2.78%	$283,225	$350,964,693
Mar 28, 2026	$20.80	$21.30	$20.62	$20.85	0.24%	$195,207	$352,973,914
Mar 27, 2026	$22.18	$22.97	$20.38	$20.82	6.13%	$590,762	$368,329,027
Mar 26, 2026	$23.54	$23.61	$21.65	$22.19	5.73%	$683,567	$396,733,666
Mar 25, 2026	$21.06	$24.41	$20.66	$23.51	11.63%	$1,776,247	$360,651,337
Mar 24, 2026	$22.77	$22.81	$19.36	$21.01	7.73%	$1,306,483	$384,771,445
Mar 23, 2026	$23.03	$23.61	$21.98	$22.77	1.13%	$678,416	$381,927,646
Mar 22, 2026	$24.44	$24.81	$22.98	$23.01	5.85%	$423,527	$413,755,863
Mar 21, 2026	$26.24	$26.47	$24.00	$24.47	6.75%	$749,317	$443,967,214
Mar 20, 2026	$26.24	$26.58	$26.00	$26.18	0.23%	$210,269	$434,124,183
Mar 19, 2026	$27.01	$27.10	$26.15	$26.26	2.78%	$340,767	$437,239,692
Mar 18, 2026	$26.86	$27.20	$26.55	$27.02	0.60%	$417,226	$444,832,840
Mar 17, 2026	$27.33	$27.49	$26.53	$26.88	1.65%	$446,245	$454,791,209
Mar 16, 2026	$26.85	$27.81	$26.82	$27.30	1.68%	$669,379	$449,853,275
Mar 15, 2026	$26.50	$27.80	$26.31	$26.82	1.21%	$558,256	$434,075,637
Mar 14, 2026	$27.01	$27.08	$26.31	$26.50	1.89%	$245,350	$450,476,171
Mar 13, 2026	$26.81	$27.76	$26.00	$27.01	0.75%	$713,558	$445,782,875
Mar 12, 2026	$28.05	$28.09	$26.29	$26.84	4.31%	$672,074	$484,909,996
Mar 11, 2026	$29.05	$29.40	$27.95	$28.05	3.44%	$549,622	$476,174,748
Mar 10, 2026	$29.14	$30.30	$28.67	$29.05	0.31%	$516,670	$481,490,751
Mar 9, 2026	$28.20	$29.95	$28.05	$29.13	3.30%	$595,062	$467,398,760
Mar 8, 2026	$28.31	$29.00	$27.90	$28.20	0.39%	$588,170	$472,307,024
Mar 7, 2026	$28.91	$29.58	$28.17	$28.29	2.14%	$711,146	$489,095,490
Mar 6, 2026	$31.07	$31.81	$28.77	$28.90	6.98%	$1,115,302	$526,475,069
Mar 5, 2026	$31.34	$33.72	$30.10	$31.09	0.80%	$1,507,067	$530,050,401
Mar 4, 2026	$29.15	$32.10	$28.66	$31.33	7.48%	$1,501,797	$489,731,800
Mar 3, 2026	$30.21	$31.23	$28.30	$29.16	3.48%	$1,161,335	$512,351,318
Mar 2, 2026	$29.58	$31.46	$27.81	$30.21	2.13%	$1,937,643	$501,199,834
Mar 1, 2026	$30.76	$33.90	$29.08	$29.58	3.84%	$2,013,396	$521,272,747
Feb 28, 2026	$34.35	$35.26	$27.00	$30.76	10.45%	$3,416,177	$581,004,427
Feb 27, 2026	$31.76	$37.00	$31.51	$34.24	7.81%	$5,209,958	$538,446,010
Feb 26, 2026	$28.88	$32.99	$28.47	$31.71	9.80%	$2,954,287	$487,565,926
Feb 25, 2026	$28.42	$29.10	$26.55	$28.89	1.65%	$1,617,855	$477,082,878
Feb 24, 2026	$26.57	$28.60	$26.01	$28.47	7.15%	$1,507,316	$445,207,298
Feb 23, 2026	$25.12	$26.61	$25.02	$26.57	5.77%	$996,039	$449,669,385
Feb 22, 2026	$24.86	$29.10	$24.83	$25.19	1.33%	$3,531,675	$411,273,909
Feb 21, 2026	$24.01	$24.99	$23.76	$24.88	3.62%	$463,748	$402,305,293
Feb 20, 2026	$23.20	$24.57	$23.00	$24.03	3.58%	$699,118	$386,605,738
Feb 19, 2026	$22.50	$23.21	$22.00	$23.20	3.11%	$389,342	$379,895,425
Feb 18, 2026	$23.50	$23.82	$22.30	$22.46	4.43%	$571,123	$394,800,494
Feb 17, 2026	$24.14	$24.33	$22.80	$23.49	2.69%	$551,198	$405,425,750
Feb 16, 2026	$23.63	$24.16	$22.71	$24.14	2.16%	$448,373	$398,804,668
Feb 15, 2026	$24.56	$24.99	$23.01	$23.66	3.66%	$624,801	$418,773,811
Feb 14, 2026	$24.79	$25.75	$23.70	$24.55	0.97%	$970,670	$423,535,318
Feb 13, 2026	$22.64	$25.80	$22.06	$24.79	9.50%	$1,775,290	$388,760,205
Feb 12, 2026	$23.00	$23.29	$21.25	$22.66	1.48%	$1,232,099	$392,857,968
Feb 11, 2026	$24.22	$24.54	$22.00	$22.95	5.24%	$1,344,822	$417,284,767
Feb 10, 2026	$26.11	$27.10	$23.67	$24.22	7.24%	$1,847,756	$450,379,515
Feb 9, 2026	$24.79	$27.98	$24.66	$26.11	5.32%	$2,630,930	$425,507,913
Feb 8, 2026	$24.45	$26.60	$23.02	$24.83	1.55%	$2,099,528	$418,449,688
Feb 7, 2026	$23.00	$24.95	$22.51	$24.45	6.30%	$1,805,710	$393,968,596
Feb 6, 2026	$20.00	$25.00	$18.51	$23.00	15.00%	$6,224,084	$344,006,898
Feb 5, 2026	$19.88	$20.45	$17.01	$19.99	0.55%	$2,763,762	$341,999,061
Feb 4, 2026	$19.86	$20.69	$19.42	$19.92	0.30%	$926,053	$340,845,778
Feb 3, 2026	$18.99	$20.50	$18.41	$19.85	4.53%	$1,171,659	$326,201,508
Feb 2, 2026	$19.24	$20.70	$18.73	$18.96	1.46%	$1,275,576	$330,502,118
Feb 1, 2026	$18.20	$20.88	$17.91	$19.26	5.82%	$2,306,667	$313,799,852
Jan 31, 2026	$18.27	$20.98	$17.01	$18.15	0.66%	$3,247,106	$311,173,938
Jan 30, 2026	$17.89	$18.39	$17.00	$18.19	1.68%	$722,452	$307,712,639
Jan 29, 2026	$18.77	$18.82	$17.50	$17.89	4.69%	$864,598	$322,253,053
Jan 28, 2026	$19.77	$19.89	$18.37	$18.76	5.11%	$919,237	$340,141,241
Jan 27, 2026	$20.15	$22.07	$19.24	$19.83	1.59%	$2,929,249	$347,839,941
Jan 26, 2026	$17.49	$23.00	$17.33	$20.11	14.98%	$4,434,784	$301,598,400
Jan 25, 2026	$18.37	$18.50	$16.94	$17.49	4.79%	$913,804	$316,200,326
Jan 24, 2026	$19.24	$19.46	$18.30	$18.42	4.26%	$716,147	$329,644,924
Jan 23, 2026	$20.21	$20.72	$19.02	$19.21	4.95%	$1,538,298	$345,401,927
Jan 22, 2026	$20.28	$21.40	$19.93	$20.18	0.49%	$988,474	$347,476,478
Jan 21, 2026	$21.54	$21.68	$19.60	$20.24	6.04%	$2,006,229	$362,316,619
Jan 20, 2026	$23.35	$24.49	$20.79	$21.54	7.75%	$1,913,453	$400,507,067
Jan 19, 2026	$23.10	$26.47	$21.71	$23.31	0.91%	$4,240,869	$394,443,622
Jan 18, 2026	$22.79	$26.33	$20.90	$23.09	1.32%	$3,604,991	$392,115,550
Jan 17, 2026	$25.87	$26.47	$22.67	$22.79	11.91%	$1,799,168	$443,702,640
Jan 16, 2026	$25.89	$29.89	$25.00	$25.82	0.27%	$5,677,810	$442,355,925
Jan 15, 2026	$22.59	$29.80	$21.65	$25.87	14.52%	$11,578,761	$388,401,556
Jan 14, 2026	$19.45	$25.40	$18.65	$22.61	16.25%	$6,801,374	$332,504,448
Jan 13, 2026	$16.30	$22.78	$16.21	$19.46	19.39%	$5,567,233	$280,578,627
Jan 12, 2026	$16.02	$17.37	$15.73	$16.29	1.69%	$1,383,581	$277,049,285
Jan 11, 2026	$15.69	$16.13	$15.48	$16.01	2.04%	$340,186	$271,437,187
Jan 10, 2026	$16.18	$16.26	$15.47	$15.71	2.90%	$378,078	$279,748,358
Jan 9, 2026	$16.39	$17.01	$16.12	$16.19	1.22%	$333,437	$281,637,524
Jan 8, 2026	$16.76	$16.90	$15.98	$16.36	2.39%	$403,527	$288,505,251
Jan 7, 2026	$17.60	$17.60	$16.70	$16.79	4.60%	$418,819	$302,278,217
Jan 6, 2026	$17.53	$18.24	$17.29	$17.60	0.40%	$608,122	$301,968,318
Jan 5, 2026	$17.58	$18.01	$17.29	$17.57	0.06%	$436,456	$302,746,282
Jan 4, 2026	$17.49	$17.89	$17.26	$17.58	0.51%	$340,196	$300,304,197
Jan 3, 2026	$17.73	$18.31	$17.27	$17.49	1.35%	$436,356	$304,823,513
Jan 2, 2026	$17.43	$17.80	$16.80	$17.72	1.66%	$439,670	$299,019,555
Jan 1, 2026	$16.77	$18.03	$16.63	$17.43	3.94%	$636,336	$287,695,944

Despre datele istorice Decred

This page lists daily Decred (DCR) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.