What historical data is shown for DCR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Decred (DCR) Historical Data
DCR
Privacy
Decred Historical Price Information — Daily DCR Open, High, Low, Close & Volume
$15.66
-3.21% 1D
Recently Viewed
1H-0.45%
1D-3.21%
1W-6.34%
1M+29.31%
Decred (DCR) has 90 days of daily open, high, low and close on file. Over that window DCR ranged $10.777 to $17.406, closed at $15.646 and is up 34.2% across the window.
Decred — Window Stats
90 daily bars · MEXCBars
90
Window high
$17.406
Window low
$10.777
First → last
+34.20%
Latest close
$15.646
vs live
+0.09%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
DCR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $14.802 | $16.242 | $14.782 | $15.646 | +5.70% | $79,976 | $275.43M |
| Sep 15, 2026 | $16.679 | $17.70 | $14.582 | $14.802 | -11.25% | $76,916 | $260.58M |
| Sep 14, 2026 | $16.266 | $17.436 | $16.20 | $16.679 | +2.54% | $94,973 | $293.62M |
| Sep 13, 2026 | $16.068 | $17.104 | $16.045 | $16.266 | +1.23% | $71,195 | $286.35M |
| Sep 12, 2026 | $15.869 | $16.576 | $15.845 | $16.068 | +1.25% | $71,911 | $282.86M |
| Sep 11, 2026 | $15.604 | $16.685 | $15.36 | $15.869 | +1.70% | $81,264 | $279.36M |
| Sep 10, 2026 | $16.451 | $16.851 | $15.237 | $15.604 | -5.15% | $93,572 | $274.69M |
| Sep 9, 2026 | $17.406 | $17.448 | $16.327 | $16.451 | -5.49% | $87,050 | $289.61M |
| Sep 8, 2026 | $15.816 | $18.66 | $15.352 | $17.406 | +10.05% | $183,339 | $306.42M |
| Sep 7, 2026 | $16.62 | $16.701 | $15.601 | $15.816 | -4.84% | $88,016 | $278.43M |
| Sep 6, 2026 | $15.924 | $17.441 | $15.749 | $16.62 | +4.37% | $167,286 | $292.58M |
| Sep 5, 2026 | $15.519 | $19.505 | $14.937 | $15.924 | +2.61% | $294,698 | $280.33M |
| Sep 4, 2026 | $14.293 | $15.753 | $14.047 | $15.519 | +8.58% | $123,886 | $273.20M |
| Sep 3, 2026 | $13.915 | $14.533 | $13.481 | $14.293 | +2.72% | $78,612 | $251.62M |
| Sep 2, 2026 | $14.398 | $14.45 | $13.888 | $13.915 | -3.35% | $65,068 | $244.96M |
| Sep 1, 2026 | $14.482 | $14.697 | $14.147 | $14.398 | -0.58% | $69,302 | $253.46M |
| Aug 31, 2026 | $13.981 | $15.00 | $13.86 | $14.482 | +3.58% | $105,200 | $254.94M |
| Aug 30, 2026 | $14.232 | $14.256 | $13.758 | $13.981 | -1.76% | $83,183 | $246.12M |
| Aug 29, 2026 | $14.103 | $15.00 | $13.85 | $14.232 | +0.91% | $96,545 | $250.54M |
| Aug 28, 2026 | $13.924 | $14.264 | $13.616 | $14.103 | +1.29% | $96,173 | $248.27M |
| Aug 27, 2026 | $13.804 | $14.122 | $13.488 | $13.924 | +0.87% | $71,920 | $245.12M |
| Aug 26, 2026 | $13.624 | $13.936 | $13.61 | $13.804 | +1.32% | $66,047 | $243.01M |
| Aug 25, 2026 | $13.856 | $14.133 | $13.384 | $13.624 | -1.67% | $82,017 | $239.84M |
| Aug 24, 2026 | $14.239 | $14.25 | $13.728 | $13.856 | -2.69% | $77,659 | $243.92M |
| Aug 23, 2026 | $14.075 | $14.356 | $13.50 | $14.239 | +1.17% | $71,195 | $250.67M |
| Aug 22, 2026 | $12.91 | $15.265 | $12.866 | $14.075 | +9.02% | $153,548 | $247.78M |
| Aug 21, 2026 | $12.238 | $12.95 | $11.67 | $12.91 | +5.49% | $104,783 | $227.27M |
| Aug 20, 2026 | $12.042 | $12.365 | $11.686 | $12.238 | +1.63% | $114,369 | $215.44M |
| Aug 19, 2026 | $11.624 | $12.167 | $11.20 | $12.042 | +3.60% | $105,445 | $211.99M |
| Aug 18, 2026 | $12.113 | $12.153 | $11.109 | $11.624 | -4.04% | $114,581 | $204.63M |
| Aug 17, 2026 | $11.989 | $12.153 | $11.934 | $12.113 | +1.03% | $100,478 | $213.24M |
| Aug 16, 2026 | $12.015 | $12.149 | $11.929 | $11.989 | -0.22% | $62,337 | $211.06M |
| Aug 15, 2026 | $12.011 | $12.153 | $11.93 | $12.015 | +0.03% | $66,649 | $211.51M |
| Aug 14, 2026 | $12.154 | $12.156 | $11.931 | $12.011 | -1.18% | $67,144 | $211.44M |
| Aug 13, 2026 | $12.234 | $12.253 | $11.977 | $12.154 | -0.65% | $72,438 | $213.96M |
| Aug 12, 2026 | $13.006 | $13.04 | $11.972 | $12.234 | -5.94% | $100,982 | $215.37M |
| Aug 11, 2026 | $12.757 | $13.36 | $12.742 | $13.006 | +1.95% | $84,168 | $228.96M |
| Aug 10, 2026 | $12.881 | $13.101 | $12.667 | $12.757 | -0.96% | $78,260 | $224.58M |
| Aug 9, 2026 | $12.803 | $13.044 | $12.723 | $12.881 | +0.61% | $75,324 | $226.76M |
| Aug 8, 2026 | $12.774 | $12.958 | $12.702 | $12.803 | +0.23% | $61,236 | $225.39M |
| Aug 7, 2026 | $12.512 | $12.836 | $12.511 | $12.774 | +2.09% | $63,663 | $224.88M |
| Aug 6, 2026 | $12.992 | $13.021 | $12.308 | $12.512 | -3.69% | $80,461 | $220.26M |
| Aug 5, 2026 | $13.387 | $13.619 | $12.709 | $12.992 | -2.95% | $110,265 | $228.71M |
| Aug 4, 2026 | $13.275 | $13.495 | $13.18 | $13.387 | +0.84% | $67,100 | $235.67M |
| Aug 3, 2026 | $13.259 | $13.349 | $12.969 | $13.275 | +0.12% | $69,766 | $233.69M |
| Aug 2, 2026 | $13.099 | $13.489 | $13.053 | $13.259 | +1.22% | $66,347 | $233.41M |
| Aug 1, 2026 | $13.131 | $13.397 | $12.715 | $13.099 | -0.24% | $77,467 | $230.60M |
| Jul 31, 2026 | $13.606 | $14.322 | $13.107 | $13.131 | -3.49% | $152,253 | $231.16M |
| Jul 30, 2026 | $11.652 | $14.051 | $11.623 | $13.606 | +16.77% | $143,970 | $239.52M |
| Jul 29, 2026 | $11.59 | $12.357 | $11.268 | $11.652 | +0.53% | $99,732 | $205.12M |
| Jul 28, 2026 | $11.213 | $12.51 | $11.099 | $11.59 | +3.36% | $108,205 | $204.03M |
| Jul 27, 2026 | $11.725 | $11.725 | $11.195 | $11.213 | -4.37% | $72,368 | $197.40M |
| Jul 26, 2026 | $11.56 | $11.882 | $11.507 | $11.725 | +1.43% | $78,169 | $206.41M |
| Jul 25, 2026 | $11.655 | $11.731 | $11.387 | $11.56 | -0.82% | $82,642 | $203.50M |
| Jul 24, 2026 | $12.041 | $12.197 | $11.397 | $11.655 | -3.21% | $102,040 | $205.18M |
| Jul 23, 2026 | $12.483 | $12.578 | $11.946 | $12.041 | -3.54% | $86,219 | $211.97M |
| Jul 22, 2026 | $12.644 | $12.758 | $12.394 | $12.483 | -1.27% | $90,975 | $219.75M |
| Jul 21, 2026 | $12.76 | $12.964 | $12.541 | $12.644 | -0.91% | $108,661 | $222.59M |
| Jul 20, 2026 | $12.696 | $12.878 | $12.472 | $12.76 | +0.50% | $80,256 | $224.63M |
| Jul 19, 2026 | $12.757 | $12.796 | $12.48 | $12.696 | -0.48% | $90,578 | $223.50M |
| Jul 18, 2026 | $12.596 | $12.895 | $12.158 | $12.757 | +1.28% | $110,696 | $224.58M |
| Jul 17, 2026 | $13.26 | $13.431 | $12.596 | $12.596 | -5.01% | $96,494 | $221.74M |
| Jul 16, 2026 | $13.535 | $14.13 | $13.237 | $13.26 | -2.03% | $118,260 | $233.43M |
| Jul 15, 2026 | $13.759 | $14.262 | $12.913 | $13.535 | -1.63% | $151,935 | $238.27M |
| Jul 14, 2026 | $12.486 | $14.236 | $12.049 | $13.759 | +10.20% | $161,402 | $242.22M |
| Jul 13, 2026 | $12.193 | $16.449 | $12.193 | $12.486 | +2.40% | $313,200 | $219.81M |
| Jul 12, 2026 | $11.289 | $13.962 | $11.002 | $12.193 | +8.01% | $149,652 | $214.65M |
| Jul 11, 2026 | $11.194 | $11.571 | $11.129 | $11.289 | +0.85% | $81,916 | $198.73M |
| Jul 10, 2026 | $11.034 | $11.237 | $10.963 | $11.194 | +1.45% | $72,381 | $197.06M |
| Jul 9, 2026 | $10.92 | $11.044 | $10.84 | $11.034 | +1.04% | $75,743 | $194.24M |
| Jul 8, 2026 | $11.034 | $11.245 | $10.819 | $10.92 | -1.03% | $77,076 | $192.24M |
| Jul 7, 2026 | $11.195 | $11.332 | $10.996 | $11.034 | -1.44% | $80,560 | $194.24M |
| Jul 6, 2026 | $11.144 | $11.358 | $10.968 | $11.195 | +0.46% | $66,709 | $197.08M |
| Jul 5, 2026 | $11.256 | $11.269 | $10.969 | $11.144 | -1.00% | $63,602 | $196.18M |
| Jul 4, 2026 | $11.473 | $11.697 | $11.245 | $11.256 | -1.89% | $96,662 | $198.15M |
| Jul 3, 2026 | $11.162 | $11.484 | $11.104 | $11.473 | +2.79% | $67,720 | $201.97M |
| Jul 2, 2026 | $10.90 | $11.701 | $10.853 | $11.162 | +2.40% | $109,357 | $196.50M |
| Jul 1, 2026 | $10.777 | $11.16 | $10.57 | $10.90 | +1.14% | $83,199 | $191.89M |
| Jun 30, 2026 | $11.286 | $11.29 | $10.72 | $10.777 | -4.51% | $70,540 | $189.72M |
| Jun 29, 2026 | $11.147 | $11.382 | $11.048 | $11.286 | +1.25% | $73,192 | $198.68M |
| Jun 28, 2026 | $11.481 | $11.732 | $11.072 | $11.147 | -2.91% | $62,468 | $196.23M |
| Jun 27, 2026 | $11.252 | $11.828 | $11.119 | $11.481 | +2.04% | $62,493 | $202.11M |
| Jun 26, 2026 | $10.974 | $11.409 | $10.754 | $11.252 | +2.53% | $70,306 | $198.08M |
| Jun 25, 2026 | $12.116 | $12.607 | $10.84 | $10.974 | -9.43% | $98,208 | $193.19M |
| Jun 24, 2026 | $11.207 | $12.317 | $10.769 | $12.116 | +8.11% | $153,605 | $213.29M |
| Jun 23, 2026 | $11.535 | $11.56 | $10.889 | $11.207 | -2.84% | $96,134 | $197.29M |
| Jun 22, 2026 | $11.46 | $11.986 | $11.432 | $11.535 | +0.65% | $67,546 | $203.06M |
| Jun 21, 2026 | $11.984 | $12.12 | $11.458 | $11.46 | -4.37% | $82,566 | $201.74M |
| Jun 20, 2026 | $11.659 | $12.018 | $11.463 | $11.984 | +2.79% | $79,728 | $210.97M |
| Jun 19, 2026 | $11.488 | $11.674 | $11.295 | $11.659 | — | $81,287 | $205.25M |
Decred Historical Data FAQ
Window highs, lows, best/worst days and volume for DecredWhat is the all-time high for DCR?
Decred's record price is about $247.35. It currently trades at $15.66, roughly 93.7% below that peak. The all-time low on record is $0.43154. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the DCR market cap?
Decred has a market capitalisation of about $276.44M, on roughly $2.23M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did DCR change over this window?
Across 90 daily candles, close-to-close moved up 34.20%.
What were DCR's high and low in this window?
In this sample, the highest trade print is about $19.505 (Sep 5, 2026) and the lowest about $10.57 (Jul 1, 2026).
What were DCR's best and worst days in this window?
Best close-to-close day was about +16.77% (Jul 30, 2026); worst was -11.25% (Sep 15, 2026).