Decred Historical Data

DCR Page 14
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $ 13.55
+6.02%
$ 219.03 million $ 1.6 million
Jul 5, 2024 $ 12.78
+1.00%
$ 206.56 million $ 2.57 million
Jul 4, 2024 $ 12.63
-6.24%
$ 204.1 million $ 2.12 million
Jul 3, 2024 $ 13.47
-4.43%
$ 217.65 million $ 1.88 million
Jul 2, 2024 $ 14.09
-4.51%
$ 227.72 million $ 1.66 million
Jul 1, 2024 $ 14.76
-3.30%
$ 238.46 million $ 2.6 million
Jun 30, 2024 $ 15.26
+1.68%
$ 246.56 million $ 2.35 million
Jun 29, 2024 $ 15.01
-2.78%
$ 242.47 million $ 1.45 million
Jun 28, 2024 $ 15.44
-1.24%
$ 249.38 million $ 2.51 million
Jun 27, 2024 $ 15.63
+3.06%
$ 252.49 million $ 2.47 million
Jun 26, 2024 $ 15.17
-2.89%
$ 244.96 million $ 2.03 million
Jun 25, 2024 $ 15.62
+2.92%
$ 252.17 million $ 2.13 million
Jun 24, 2024 $ 15.18
+2.33%
$ 245.02 million $ 3.18 million
Jun 23, 2024 $ 14.83
-2.82%
$ 239.42 million $ 3.91 million
Jun 22, 2024 $ 15.26
-0.75%
$ 246.32 million $ 2.81 million
Jun 21, 2024 $ 15.38
-0.74%
$ 248.14 million $ 2.85 million
Jun 20, 2024 $ 15.49
+3.94%
$ 249.97 million $ 2.66 million
Jun 19, 2024 $ 14.91
-0.42%
$ 240.26 million $ 1.92 million
Jun 18, 2024 $ 14.97
-3.98%
$ 241.47 million $ 3.37 million
Jun 17, 2024 $ 15.59
-13.07%
$ 251.48 million $ 3.95 million
Jun 16, 2024 $ 17.94
-0.46%
$ 289.26 million $ 2.62 million
Jun 15, 2024 $ 18.02
+1.82%
$ 290.57 million $ 2.92 million
Jun 14, 2024 $ 17.7
-2.10%
$ 285.33 million $ 2.67 million
Jun 13, 2024 $ 18.08
-2.32%
$ 291.4 million $ 2.06 million
Jun 12, 2024 $ 18.51
+3.64%
$ 298.29 million $ 2.83 million
Jun 11, 2024 $ 17.85
-3.73%
$ 287.74 million $ 3.24 million
Jun 10, 2024 $ 18.55
-4.39%
$ 298.86 million $ 1.83 million
Jun 9, 2024 $ 19.4
+2.33%
$ 312.55 million $ 1.39 million
Jun 8, 2024 $ 18.96
-3.19%
$ 305.68 million $ 2.41 million
Jun 7, 2024 $ 19.58
-10.32%
$ 315.39 million $ 4.58 million
Jun 6, 2024 $ 21.83
+3.48%
$ 351.65 million $ 3 million
Jun 5, 2024 $ 21.1
+3.89%
$ 339.8 million $ 3.65 million
Jun 4, 2024 $ 20.31
+4.57%
$ 327.03 million $ 2.91 million
Jun 3, 2024 $ 19.42
-0.64%
$ 312.68 million $ 2.79 million
Jun 2, 2024 $ 19.55
-2.62%
$ 314.67 million $ 4.15 million
Jun 1, 2024 $ 20.07
-2.97%
$ 323.08 million $ 2.66 million
May 31, 2024 $ 20.69
+1.90%
$ 332.92 million $ 3.17 million
May 30, 2024 $ 20.3
+0.00%
$ 326.69 million $ 3.26 million
May 29, 2024 $ 20.3
-1.40%
$ 326.7 million $ 2.23 million
May 28, 2024 $ 20.59
-2.94%
$ 331.25 million $ 3.5 million
May 27, 2024 $ 21.22
-0.84%
$ 341.23 million $ 3.35 million
May 26, 2024 $ 21.4
+3.54%
$ 344.08 million $ 2.29 million
May 25, 2024 $ 20.66
+2.70%
$ 332.26 million $ 2.26 million
May 24, 2024 $ 20.12
-0.92%
$ 323.49 million $ 2.41 million
May 23, 2024 $ 20.31
-4.33%
$ 326.45 million $ 3.44 million
May 22, 2024 $ 21.23
-2.13%
$ 341.2 million $ 3.15 million
May 21, 2024 $ 21.69
+2.37%
$ 348.56 million $ 3.99 million
May 20, 2024 $ 21.19
+9.83%
$ 340.43 million $ 2.7 million
May 19, 2024 $ 19.29
-7.48%
$ 309.91 million $ 4.81 million
May 18, 2024 $ 20.85
+0.61%
$ 334.93 million $ 3.81 million