Decred Historical Data

DCR Page 14
Download
Date Close Price change Market cap Trading volume
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
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