Decred Historical Data

DCR Page 16
Download
Date Close Price change Market cap Trading volume
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
May 17, 2024 $ 20.72
+2.83%
$ 332.81 million $ 3.79 million
May 16, 2024 $ 20.15
-3.11%
$ 323.63 million $ 6.41 million
May 15, 2024 $ 20.82
+17.35%
$ 334.27 million $ 4.36 million
May 14, 2024 $ 17.74
-3.88%
$ 284.81 million $ 2.46 million
May 13, 2024 $ 18.46
-1.83%
$ 296.27 million $ 2.87 million
May 12, 2024 $ 18.8
-0.83%
$ 301.74 million $ 2.16 million
May 11, 2024 $ 18.96
-1.32%
$ 304.23 million $ 5.87 million
May 10, 2024 $ 19.21
-4.53%
$ 308.24 million $ 2.79 million
May 9, 2024 $ 20.12
-0.82%
$ 322.83 million $ 2.56 million
May 8, 2024 $ 20.29
-4.56%
$ 325.46 million $ 3.27 million
May 7, 2024 $ 21.26
-1.20%
$ 340.96 million $ 2.95 million
May 6, 2024 $ 21.52
-0.26%
$ 345.09 million $ 3.83 million
May 5, 2024 $ 21.57
+0.28%
$ 345.93 million $ 4.34 million
May 4, 2024 $ 21.51
-0.08%
$ 344.89 million $ 4.79 million
May 3, 2024 $ 21.53
+4.14%
$ 345.13 million $ 5.12 million
May 2, 2024 $ 20.67
+5.66%
$ 331.38 million $ 4.11 million
May 1, 2024 $ 19.57
+0.76%
$ 313.59 million $ 2.96 million
Apr 30, 2024 $ 19.42
-6.94%
$ 311.2 million $ 3.15 million
Apr 29, 2024 $ 20.87
+2.15%
$ 334.38 million $ 2.67 million
Apr 28, 2024 $ 20.43
-3.08%
$ 327.31 million $ 1.98 million
Apr 27, 2024 $ 21.08
+0.90%
$ 337.67 million $ 2.56 million
Apr 26, 2024 $ 20.89
-7.62%
$ 334.61 million $ 4.44 million
Apr 25, 2024 $ 22.62
-1.32%
$ 362.14 million $ 4.45 million
Apr 24, 2024 $ 22.92
-1.42%
$ 366.95 million $ 4.65 million
Apr 23, 2024 $ 23.25
+1.24%
$ 372.17 million $ 5.16 million
Apr 22, 2024 $ 22.97
+2.76%
$ 367.62 million $ 4.57 million
Apr 21, 2024 $ 22.35
-0.90%
$ 357.69 million $ 3.9 million
Apr 20, 2024 $ 22.55
+7.59%
$ 360.89 million $ 3.32 million
Apr 19, 2024 $ 20.96
+2.00%
$ 335.39 million $ 3.03 million
Apr 18, 2024 $ 20.55
+1.84%
$ 328.76 million $ 3.16 million
Apr 17, 2024 $ 20.18
-0.84%
$ 322.75 million $ 4.04 million
Apr 16, 2024 $ 20.35
+4.23%
$ 325.43 million $ 2.95 million
Apr 15, 2024 $ 19.52
-4.09%
$ 312.19 million $ 3.08 million
Apr 14, 2024 $ 20.36
+7.76%
$ 325.47 million $ 3.31 million
Apr 13, 2024 $ 18.89
-10.87%
$ 302.01 million $ 3.39 million