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
$12.993
+3.05% 1D
Recently Viewed
1H+1.15%
1D+3.05%
1W-10.98%
1M-29.38%
Decred (DCR) has 90 days of daily open, high, low and close on file. Over that window DCR ranged $11.624 to $18.68, closed at $12.988 and is up 1.7% across the window.
Decred — Window Stats
90 daily bars · MEXCBars
90
Window high
$18.68
Window low
$11.624
First → last
+1.68%
Latest close
$12.988
vs live
+0.04%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $12.847 | $13.019 | $12.608 | $12.988 | +1.10% | $17,143 | $229.58M |
| Nov 3, 2026 | $12.896 | $12.975 | $12.51 | $12.847 | -0.38% | $62,240 | $227.09M |
| Nov 2, 2026 | $13.224 | $13.329 | $12.719 | $12.896 | -2.48% | $67,336 | $227.95M |
| Nov 1, 2026 | $13.194 | $13.391 | $13.008 | $13.224 | +0.23% | $60,671 | $233.75M |
| Oct 31, 2026 | $13.178 | $13.294 | $12.784 | $13.194 | +0.12% | $61,628 | $233.22M |
| Oct 30, 2026 | $13.653 | $14.05 | $12.811 | $13.178 | -3.48% | $87,499 | $232.94M |
| Oct 29, 2026 | $14.537 | $14.578 | $13.537 | $13.653 | -6.08% | $80,871 | $241.33M |
| Oct 28, 2026 | $14.441 | $14.645 | $14.285 | $14.537 | +0.66% | $58,531 | $256.96M |
| Oct 27, 2026 | $14.248 | $14.779 | $13.897 | $14.441 | +1.35% | $71,029 | $255.26M |
| Oct 26, 2026 | $14.206 | $14.45 | $13.942 | $14.248 | +0.30% | $66,212 | $251.85M |
| Oct 25, 2026 | $14.377 | $14.536 | $13.904 | $14.206 | -1.19% | $63,580 | $251.11M |
| Oct 24, 2026 | $14.768 | $15.107 | $13.908 | $14.377 | -2.65% | $67,932 | $254.13M |
| Oct 23, 2026 | $15.103 | $15.483 | $14.522 | $14.768 | -2.22% | $59,671 | $261.04M |
| Oct 22, 2026 | $15.351 | $15.684 | $14.731 | $15.103 | -1.62% | $68,517 | $266.96M |
| Oct 21, 2026 | $14.672 | $15.555 | $14.655 | $15.351 | +4.63% | $70,227 | $271.35M |
| Oct 20, 2026 | $14.577 | $14.88 | $14.372 | $14.672 | +0.65% | $68,273 | $259.34M |
| Oct 19, 2026 | $14.507 | $14.853 | $14.376 | $14.577 | +0.48% | $62,598 | $257.67M |
| Oct 18, 2026 | $14.445 | $14.841 | $14.25 | $14.507 | +0.43% | $60,762 | $256.43M |
| Oct 17, 2026 | $14.817 | $15.147 | $14.31 | $14.445 | -2.51% | $82,022 | $255.33M |
| Oct 16, 2026 | $15.158 | $15.999 | $14.432 | $14.817 | -2.25% | $77,790 | $261.91M |
| Oct 15, 2026 | $16.137 | $16.166 | $14.618 | $15.158 | -6.07% | $86,699 | $267.94M |
| Oct 14, 2026 | $16.306 | $16.98 | $16.00 | $16.137 | -1.04% | $66,767 | $285.24M |
| Oct 13, 2026 | $16.362 | $16.626 | $16.00 | $16.306 | -0.34% | $61,556 | $288.23M |
| Oct 12, 2026 | $16.684 | $17.567 | $16.318 | $16.362 | -1.93% | $71,463 | $289.22M |
| Oct 11, 2026 | $16.934 | $17.426 | $16.501 | $16.684 | -1.48% | $63,119 | $294.91M |
| Oct 10, 2026 | $17.546 | $17.625 | $16.655 | $16.934 | -3.49% | $71,889 | $299.33M |
| Oct 9, 2026 | $17.429 | $17.721 | $17.237 | $17.546 | +0.67% | $59,453 | $310.15M |
| Oct 8, 2026 | $17.884 | $18.099 | $16.085 | $17.429 | -2.54% | $73,275 | $308.08M |
| Oct 7, 2026 | $18.287 | $18.297 | $17.446 | $17.884 | -2.20% | $71,097 | $316.12M |
| Oct 6, 2026 | $18.483 | $18.685 | $18.11 | $18.287 | -1.06% | $63,016 | $323.24M |
| Oct 5, 2026 | $18.398 | $18.643 | $18.165 | $18.483 | +0.46% | $205,792 | $326.71M |
| Oct 4, 2026 | $18.248 | $18.459 | $17.80 | $18.398 | +0.82% | $454,746 | $325.21M |
| Oct 3, 2026 | $18.335 | $19.417 | $18.076 | $18.248 | -0.47% | $71,032 | $322.55M |
| Oct 2, 2026 | $18.212 | $18.877 | $17.921 | $18.335 | +0.68% | $97,018 | $324.09M |
| Oct 1, 2026 | $18.476 | $18.588 | $17.865 | $18.212 | -1.43% | $72,188 | $321.92M |
| Sep 30, 2026 | $18.115 | $20.163 | $17.969 | $18.476 | +1.99% | $67,406 | $326.59M |
| Sep 29, 2026 | $17.862 | $18.492 | $17.66 | $18.115 | +1.42% | $68,026 | $320.20M |
| Sep 28, 2026 | $18.68 | $18.812 | $17.561 | $17.862 | -4.38% | $71,614 | $315.73M |
| Sep 27, 2026 | $18.281 | $19.333 | $17.882 | $18.68 | +2.18% | $73,575 | $330.19M |
| Sep 26, 2026 | $17.692 | $18.50 | $17.43 | $18.281 | +3.33% | $66,701 | $323.14M |
| Sep 25, 2026 | $18.26 | $18.589 | $17.576 | $17.692 | -3.11% | $79,541 | $312.73M |
| Sep 24, 2026 | $18.249 | $18.79 | $17.964 | $18.26 | +0.06% | $87,604 | $322.77M |
| Sep 23, 2026 | $18.646 | $19.70 | $18.086 | $18.249 | -2.13% | $94,722 | $322.57M |
| Sep 22, 2026 | $17.936 | $19.545 | $17.27 | $18.646 | +3.96% | $140,707 | $329.59M |
| Sep 21, 2026 | $17.307 | $18.666 | $17.234 | $17.936 | +3.63% | $94,183 | $317.04M |
| Sep 20, 2026 | $17.487 | $18.26 | $17.00 | $17.307 | -1.03% | $109,811 | $305.92M |
| Sep 19, 2026 | $17.679 | $18.40 | $17.071 | $17.487 | -1.09% | $122,927 | $309.10M |
| Sep 18, 2026 | $16.835 | $17.90 | $16.181 | $17.679 | +5.01% | $95,494 | $312.50M |
| Sep 17, 2026 | $15.698 | $17.232 | $15.684 | $16.835 | +7.24% | $103,688 | $297.58M |
| Sep 16, 2026 | $14.802 | $16.242 | $14.782 | $15.698 | +6.05% | $110,466 | $277.48M |
| Sep 15, 2026 | $16.679 | $17.70 | $14.582 | $14.802 | -11.25% | $76,916 | $261.64M |
| Sep 14, 2026 | $16.266 | $17.436 | $16.20 | $16.679 | +2.54% | $94,973 | $294.82M |
| Sep 13, 2026 | $16.068 | $17.104 | $16.045 | $16.266 | +1.23% | $71,195 | $287.52M |
| Sep 12, 2026 | $15.869 | $16.576 | $15.845 | $16.068 | +1.25% | $71,911 | $284.02M |
| Sep 11, 2026 | $15.604 | $16.685 | $15.36 | $15.869 | +1.70% | $81,264 | $280.50M |
| Sep 10, 2026 | $16.451 | $16.851 | $15.237 | $15.604 | -5.15% | $93,572 | $275.82M |
| Sep 9, 2026 | $17.406 | $17.448 | $16.327 | $16.451 | -5.49% | $87,050 | $290.79M |
| Sep 8, 2026 | $15.816 | $18.66 | $15.352 | $17.406 | +10.05% | $183,339 | $307.67M |
| Sep 7, 2026 | $16.62 | $16.701 | $15.601 | $15.816 | -4.84% | $88,016 | $279.57M |
| Sep 6, 2026 | $15.924 | $17.441 | $15.749 | $16.62 | +4.37% | $167,286 | $293.78M |
| Sep 5, 2026 | $15.519 | $19.505 | $14.937 | $15.924 | +2.61% | $294,698 | $281.48M |
| Sep 4, 2026 | $14.293 | $15.753 | $14.047 | $15.519 | +8.58% | $123,886 | $274.32M |
| Sep 3, 2026 | $13.915 | $14.533 | $13.481 | $14.293 | +2.72% | $78,612 | $252.65M |
| Sep 2, 2026 | $14.398 | $14.45 | $13.888 | $13.915 | -3.35% | $65,068 | $245.96M |
| Sep 1, 2026 | $14.482 | $14.697 | $14.147 | $14.398 | -0.58% | $69,302 | $254.50M |
| Aug 31, 2026 | $13.981 | $15.00 | $13.86 | $14.482 | +3.58% | $105,200 | $255.99M |
| Aug 30, 2026 | $14.232 | $14.256 | $13.758 | $13.981 | -1.76% | $83,183 | $247.13M |
| Aug 29, 2026 | $14.103 | $15.00 | $13.85 | $14.232 | +0.91% | $96,545 | $251.57M |
| Aug 28, 2026 | $13.924 | $14.264 | $13.616 | $14.103 | +1.29% | $96,173 | $249.29M |
| Aug 27, 2026 | $13.804 | $14.122 | $13.488 | $13.924 | +0.87% | $71,920 | $246.12M |
| Aug 26, 2026 | $13.624 | $13.936 | $13.61 | $13.804 | +1.32% | $66,047 | $244.00M |
| Aug 25, 2026 | $13.856 | $14.133 | $13.384 | $13.624 | -1.67% | $82,017 | $240.82M |
| Aug 24, 2026 | $14.239 | $14.25 | $13.728 | $13.856 | -2.69% | $77,659 | $244.92M |
| Aug 23, 2026 | $14.075 | $14.356 | $13.50 | $14.239 | +1.17% | $71,195 | $251.69M |
| Aug 22, 2026 | $12.91 | $15.265 | $12.866 | $14.075 | +9.02% | $153,548 | $248.79M |
| Aug 21, 2026 | $12.238 | $12.95 | $11.67 | $12.91 | +5.49% | $104,783 | $228.20M |
| Aug 20, 2026 | $12.042 | $12.365 | $11.686 | $12.238 | +1.63% | $114,369 | $216.32M |
| Aug 19, 2026 | $11.624 | $12.167 | $11.20 | $12.042 | +3.60% | $105,445 | $212.86M |
| Aug 18, 2026 | $12.113 | $12.153 | $11.109 | $11.624 | -4.04% | $114,581 | $205.47M |
| Aug 17, 2026 | $11.989 | $12.153 | $11.934 | $12.113 | +1.03% | $100,478 | $214.11M |
| Aug 16, 2026 | $12.015 | $12.149 | $11.929 | $11.989 | -0.22% | $62,337 | $211.92M |
| Aug 15, 2026 | $12.011 | $12.153 | $11.93 | $12.015 | +0.03% | $66,649 | $212.38M |
| Aug 14, 2026 | $12.154 | $12.156 | $11.931 | $12.011 | -1.18% | $67,144 | $212.31M |
| Aug 13, 2026 | $12.234 | $12.253 | $11.977 | $12.154 | -0.65% | $72,438 | $214.84M |
| Aug 12, 2026 | $13.006 | $13.04 | $11.972 | $12.234 | -5.94% | $100,982 | $216.25M |
| Aug 11, 2026 | $12.757 | $13.36 | $12.742 | $13.006 | +1.95% | $84,168 | $229.90M |
| Aug 10, 2026 | $12.881 | $13.101 | $12.667 | $12.757 | -0.96% | $78,260 | $225.50M |
| Aug 9, 2026 | $12.803 | $13.044 | $12.723 | $12.881 | +0.61% | $75,324 | $227.69M |
| Aug 8, 2026 | $12.774 | $12.958 | $12.702 | $12.803 | +0.23% | $61,236 | $226.31M |
| Aug 7, 2026 | $12.512 | $12.836 | $12.511 | $12.774 | — | $63,663 | $225.80M |
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 $12.993, roughly 94.7% 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 $228.73M, on roughly $1.66M 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 1.68%.
What were DCR's high and low in this window?
In this sample, the highest trade print is about $20.163 (Sep 30, 2026) and the lowest about $11.109 (Aug 18, 2026).
What were DCR's best and worst days in this window?
Best close-to-close day was about +10.05% (Sep 8, 2026); worst was -11.25% (Sep 15, 2026).