Decred Historical Data

DCR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 21.54
+10.48%
$ 355.04 million $ 6.62 million
Dec 2, 2024 $ 19.5
+14.13%
$ 321.32 million $ 16.52 million
Dec 1, 2024 $ 17.07
-2.68%
$ 281.28 million $ 2.45 million
Nov 30, 2024 $ 17.55
+6.94%
$ 289.18 million $ 2.08 million
Nov 29, 2024 $ 16.42
+0.07%
$ 270.46 million $ 1.66 million
Nov 28, 2024 $ 16.41
-3.58%
$ 270.22 million $ 1.75 million
Nov 27, 2024 $ 17.01
+6.17%
$ 280.16 million $ 1.96 million
Nov 26, 2024 $ 16.02
+1.49%
$ 263.76 million $ 2.11 million
Nov 25, 2024 $ 15.8
+1.26%
$ 259.78 million $ 2.1 million
Nov 24, 2024 $ 15.61
+3.04%
$ 256.74 million $ 3.66 million
Nov 23, 2024 $ 15.12
+8.21%
$ 248.54 million $ 3.51 million
Nov 22, 2024 $ 13.97
+0.51%
$ 229.61 million $ 1.26 million
Nov 21, 2024 $ 13.9
+4.78%
$ 228.61 million $ 1.54 million
Nov 20, 2024 $ 13.28
-3.99%
$ 218.27 million $ 1.59 million
Nov 19, 2024 $ 13.8
-1.00%
$ 226.87 million $ 2.52 million
Nov 18, 2024 $ 13.94
+7.75%
$ 229.17 million $ 1.64 million
Nov 17, 2024 $ 12.93
-6.32%
$ 212.51 million $ 3.45 million
Nov 16, 2024 $ 13.8
+4.59%
$ 226.85 million $ 1.21 million
Nov 15, 2024 $ 13.18
+4.95%
$ 216.77 million $ 1.23 million
Nov 14, 2024 $ 12.56
-0.44%
$ 206.54 million $ 1.05 million
Nov 13, 2024 $ 12.62
-5.71%
$ 207.43 million $ 1.98 million
Nov 12, 2024 $ 13.38
-5.90%
$ 219.97 million $ 1.79 million
Nov 11, 2024 $ 14.22
+1.72%
$ 233.72 million $ 1.74 million
Nov 10, 2024 $ 14
+7.72%
$ 230 million $ 2.32 million
Nov 9, 2024 $ 13
+1.29%
$ 213.62 million $ 1.14 million
Nov 8, 2024 $ 12.84
+2.44%
$ 210.97 million $ 1.17 million
Nov 7, 2024 $ 12.54
-1.92%
$ 206.01 million $ 1.09 million
Nov 6, 2024 $ 12.8
+11.34%
$ 210.18 million $ 1.39 million
Nov 5, 2024 $ 11.5
+6.16%
$ 188.87 million $ 503,696
Nov 4, 2024 $ 10.83
-3.00%
$ 177.89 million $ 811,051
Nov 3, 2024 $ 11.17
-3.52%
$ 183.36 million $ 750,090
Nov 2, 2024 $ 11.57
-2.91%
$ 190.02 million $ 496,091
Nov 1, 2024 $ 11.92
-0.73%
$ 195.61 million $ 835,922
Oct 31, 2024 $ 11.99
-5.99%
$ 196.86 million $ 886,904
Oct 30, 2024 $ 12.76
+0.27%
$ 209.38 million $ 657,871
Oct 29, 2024 $ 12.72
+3.43%
$ 208.79 million $ 1.2 million
Oct 28, 2024 $ 12.3
+1.36%
$ 201.84 million $ 979,063
Oct 27, 2024 $ 12.14
+0.69%
$ 199.1 million $ 777,735
Oct 26, 2024 $ 12.04
-0.73%
$ 197.47 million $ 1.01 million
Oct 25, 2024 $ 12.13
-4.58%
$ 198.98 million $ 1.21 million
Oct 24, 2024 $ 12.7
+1.82%
$ 208.35 million $ 694,990
Oct 23, 2024 $ 12.48
-3.27%
$ 204.59 million $ 887,822
Oct 22, 2024 $ 12.9
+1.06%
$ 211.48 million $ 692,623
Oct 21, 2024 $ 12.76
-2.96%
$ 209.23 million $ 811,448
Oct 20, 2024 $ 13.15
+4.66%
$ 215.56 million $ 749,425
Oct 19, 2024 $ 12.57
-1.01%
$ 205.97 million $ 568,711
Oct 18, 2024 $ 12.68
+1.68%
$ 207.82 million $ 633,905
Oct 17, 2024 $ 12.48
-1.75%
$ 204.51 million $ 661,102
Oct 16, 2024 $ 12.71
+0.11%
$ 208.21 million $ 750,100
Oct 15, 2024 $ 12.71
-2.39%
$ 208.16 million $ 1.18 million