Decred Historical Data

DCR Page 10
Download
Date Close Price change Market cap Trading volume
Jun 1, 2025 $15.31
+5.14%
$257.52 million $1.88 million
May 31, 2025 $14.56
+0.42%
$245.01 million $2.44 million
May 30, 2025 $14.5
-4.32%
$243.95 million $5.26 million
May 29, 2025 $15.15
-3.07%
$254.87 million $2.71 million
May 28, 2025 $15.63
-0.34%
$262.91 million $3.74 million
May 27, 2025 $15.69
+2.83%
$263.87 million $4.83 million
May 26, 2025 $15.26
+2.96%
$256.54 million $2.39 million
May 25, 2025 $14.82
-3.68%
$249.07 million $3.42 million
May 24, 2025 $15.38
+3.43%
$258.58 million $2.71 million
May 23, 2025 $14.87
-7.31%
$249.98 million $2.51 million
May 22, 2025 $16.05
+5.49%
$269.69 million $2.59 million
May 21, 2025 $15.21
-0.41%
$255.62 million $2.15 million
May 20, 2025 $15.27
+3.30%
$256.64 million $2.39 million
May 19, 2025 $14.79
-0.17%
$248.4 million $2.67 million
May 18, 2025 $14.81
+5.33%
$248.83 million $2.81 million
May 17, 2025 $14.06
+0.05%
$236.22 million $2.24 million
May 16, 2025 $14.06
-1.25%
$236.06 million $2.33 million
May 15, 2025 $14.23
-4.24%
$239.03 million $2.98 million
May 14, 2025 $14.86
-2.32%
$249.55 million $2.07 million
May 13, 2025 $15.22
+0.46%
$255.58 million $3.53 million
May 12, 2025 $15.15
-0.51%
$254.38 million $2.94 million
May 11, 2025 $15.23
-1.47%
$255.66 million $2.29 million
May 10, 2025 $15.46
+5.25%
$259.44 million $3.07 million
May 9, 2025 $14.69
+4.21%
$246.47 million $3.97 million
May 8, 2025 $14.09
+7.49%
$236.5 million $3.35 million
May 7, 2025 $13.11
+4.91%
$220.01 million $2.85 million
May 6, 2025 $12.5
-0.27%
$209.72 million $2.77 million
May 5, 2025 $12.53
+1.79%
$210.22 million $1.77 million
May 4, 2025 $12.31
+0.43%
$206.51 million $2.6 million
May 3, 2025 $12.26
-3.97%
$205.56 million $3.08 million
May 2, 2025 $12.77
-1.08%
$214.11 million $3.57 million
May 1, 2025 $12.91
+1.84%
$216.44 million $5.69 million
Apr 30, 2025 $12.67
-8.58%
$212.41 million $5.43 million
Apr 29, 2025 $13.86
-1.19%
$232.33 million $332,458
Apr 28, 2025 $14.03
+1.93%
$235.11 million $1.8 million
Apr 27, 2025 $13.76
-2.50%
$230.64 million $2.05 million
Apr 26, 2025 $14.12
-1.01%
$236.57 million $2.07 million
Apr 25, 2025 $14.26
+4.92%
$238.97 million $2.47 million
Apr 24, 2025 $13.59
-0.99%
$227.71 million $3.06 million
Apr 23, 2025 $13.73
+3.58%
$229.95 million $2.06 million
Apr 22, 2025 $13.25
+5.74%
$221.89 million $2.66 million
Apr 21, 2025 $12.53
-1.57%
$209.87 million $2 million
Apr 20, 2025 $12.73
+3.96%
$213.2 million $1.9 million
Apr 19, 2025 $12.25
+3.51%
$205.05 million $3.83 million
Apr 18, 2025 $11.83
+6.06%
$198.08 million $3.73 million
Apr 17, 2025 $11.15
-3.40%
$186.72 million $6.24 million
Apr 16, 2025 $11.55
-3.69%
$193.3 million $3.63 million
Apr 15, 2025 $11.99
-1.21%
$200.69 million $3.18 million
Apr 14, 2025 $12.14
+0.78%
$203.2 million $1.42 million
Apr 13, 2025 $12.04
-5.31%
$201.43 million $1.87 million