Decred Historical Data

DCR Page 12
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 13.02
+3.74%
$ 213.18 million $ 984,933
Oct 13, 2024 $ 12.55
-0.62%
$ 205.47 million $ 1.19 million
Oct 12, 2024 $ 12.62
+1.59%
$ 206.72 million $ 908,883
Oct 11, 2024 $ 12.44
+3.86%
$ 203.72 million $ 1.02 million
Oct 10, 2024 $ 12
+0.12%
$ 196.39 million $ 962,098
Oct 9, 2024 $ 11.99
-2.37%
$ 196.23 million $ 2.67 million
Oct 8, 2024 $ 12.28
+2.12%
$ 200.96 million $ 1.04 million
Oct 7, 2024 $ 12.03
-0.96%
$ 196.93 million $ 1 million
Oct 6, 2024 $ 12.17
+3.11%
$ 199.05 million $ 885,917
Oct 5, 2024 $ 11.8
+0.83%
$ 193.03 million $ 620,381
Oct 4, 2024 $ 11.7
+3.47%
$ 191.35 million $ 835,362
Oct 3, 2024 $ 11.31
+0.06%
$ 184.9 million $ 699,462
Oct 2, 2024 $ 11.31
-1.66%
$ 184.93 million $ 837,760
Oct 1, 2024 $ 11.5
-4.69%
$ 188.12 million $ 1.14 million
Sep 30, 2024 $ 12.07
-4.72%
$ 197.27 million $ 968,474
Sep 29, 2024 $ 12.67
+2.26%
$ 207.16 million $ 3.84 million
Sep 28, 2024 $ 12.39
-3.57%
$ 202.56 million $ 1.28 million
Sep 27, 2024 $ 12.85
+1.80%
$ 210.03 million $ 1.06 million
Sep 26, 2024 $ 12.61
+1.58%
$ 206.13 million $ 758,963
Sep 25, 2024 $ 12.42
-1.38%
$ 202.9 million $ 907,001
Sep 24, 2024 $ 12.58
+0.18%
$ 205.54 million $ 825,258
Sep 23, 2024 $ 12.56
+2.57%
$ 205.15 million $ 840,288
Sep 22, 2024 $ 12.24
-3.81%
$ 199.99 million $ 867,655
Sep 21, 2024 $ 12.73
+2.87%
$ 207.88 million $ 727,424
Sep 20, 2024 $ 12.37
-1.76%
$ 202.05 million $ 3.85 million
Sep 19, 2024 $ 12.59
+4.08%
$ 205.56 million $ 1.15 million
Sep 18, 2024 $ 12.08
+2.06%
$ 197.25 million $ 850,718
Sep 17, 2024 $ 11.84
+3.65%
$ 193.23 million $ 754,538
Sep 16, 2024 $ 11.41
-3.33%
$ 186.25 million $ 878,701
Sep 15, 2024 $ 11.81
-4.18%
$ 192.72 million $ 755,573
Sep 14, 2024 $ 12.32
+0.25%
$ 201.03 million $ 690,132
Sep 13, 2024 $ 12.28
-0.24%
$ 200.42 million $ 865,404
Sep 12, 2024 $ 12.32
+2.90%
$ 200.95 million $ 997,827
Sep 11, 2024 $ 11.96
-0.65%
$ 195.09 million $ 1.28 million
Sep 10, 2024 $ 12.03
+1.35%
$ 196.18 million $ 1.68 million
Sep 9, 2024 $ 11.88
+4.20%
$ 193.79 million $ 1.26 million
Sep 8, 2024 $ 11.4
+3.43%
$ 185.95 million $ 884,991
Sep 7, 2024 $ 11.03
+0.67%
$ 179.76 million $ 1.2 million
Sep 6, 2024 $ 10.96
-1.70%
$ 178.63 million $ 1.39 million
Sep 5, 2024 $ 11.15
-2.21%
$ 181.7 million $ 1.51 million
Sep 4, 2024 $ 11.4
-2.45%
$ 185.77 million $ 3.61 million
Sep 3, 2024 $ 11.69
+2.41%
$ 190.41 million $ 5.03 million
Sep 2, 2024 $ 11.4
+5.73%
$ 185.72 million $ 2.28 million
Sep 1, 2024 $ 10.79
+1.43%
$ 175.72 million $ 2.07 million
Aug 31, 2024 $ 10.63
-3.60%
$ 173.22 million $ 1.13 million
Aug 30, 2024 $ 11.03
-0.39%
$ 179.66 million $ 1.14 million
Aug 29, 2024 $ 11.07
-0.58%
$ 180.18 million $ 956,531
Aug 28, 2024 $ 11.13
+1.80%
$ 181.22 million $ 2.15 million
Aug 27, 2024 $ 10.93
-9.00%
$ 177.8 million $ 6.53 million
Aug 26, 2024 $ 12.01
+3.86%
$ 195.48 million $ 7.4 million