Decred Historical Data

DCR Page 17
Download
Date Close Price change Market cap Trading volume
Feb 9, 2024 $ 16.53
+4.53%
$ 261.9 million $ 3.85 million
Feb 8, 2024 $ 15.82
+0.70%
$ 250.51 million $ 2.32 million
Feb 7, 2024 $ 15.71
+0.84%
$ 248.74 million $ 2.13 million
Feb 6, 2024 $ 15.58
-1.61%
$ 246.62 million $ 2.65 million
Feb 5, 2024 $ 15.83
-1.69%
$ 250.63 million $ 5.95 million
Feb 4, 2024 $ 16.1
+4.66%
$ 254.9 million $ 14.09 million
Feb 3, 2024 $ 15.39
-3.84%
$ 243.52 million $ 2.06 million
Feb 2, 2024 $ 16
+1.75%
$ 253.21 million $ 1.86 million
Feb 1, 2024 $ 15.73
-0.37%
$ 248.81 million $ 2.86 million
Jan 31, 2024 $ 15.78
-5.37%
$ 249.7 million $ 8.25 million
Jan 30, 2024 $ 16.68
-2.25%
$ 263.84 million $ 13.84 million
Jan 29, 2024 $ 17.06
+0.51%
$ 269.88 million $ 7.04 million
Jan 28, 2024 $ 16.98
-7.62%
$ 268.47 million $ 21.8 million
Jan 27, 2024 $ 18.38
+25.06%
$ 290.59 million $ 60.75 million
Jan 26, 2024 $ 14.7
+3.92%
$ 232.32 million $ 1.41 million
Jan 25, 2024 $ 14.14
-1.29%
$ 223.52 million $ 1.07 million
Jan 24, 2024 $ 14.32
+1.17%
$ 226.39 million $ 1.4 million
Jan 23, 2024 $ 14.16
-0.24%
$ 223.74 million $ 2.03 million
Jan 22, 2024 $ 14.19
-6.14%
$ 224.25 million $ 2.71 million
Jan 21, 2024 $ 15.12
-0.24%
$ 238.92 million $ 1.05 million
Jan 20, 2024 $ 15.16
-2.33%
$ 239.44 million $ 1.22 million
Jan 19, 2024 $ 15.52
+2.63%
$ 245.14 million $ 2.17 million
Jan 18, 2024 $ 15.12
-6.12%
$ 238.81 million $ 1.86 million
Jan 17, 2024 $ 16.11
-2.39%
$ 254.35 million $ 1.48 million
Jan 16, 2024 $ 16.5
+1.27%
$ 260.52 million $ 1.39 million
Jan 15, 2024 $ 16.29
+0.38%
$ 257.16 million $ 1.72 million
Jan 14, 2024 $ 16.23
-0.22%
$ 256.14 million $ 1.62 million
Jan 13, 2024 $ 16.27
+0.45%
$ 256.68 million $ 1.27 million
Jan 12, 2024 $ 16.2
-1.23%
$ 255.5 million $ 2.55 million
Jan 11, 2024 $ 16.4
+2.22%
$ 258.65 million $ 2.82 million
Jan 10, 2024 $ 16.04
+4.28%
$ 252.94 million $ 2.17 million
Jan 9, 2024 $ 15.38
-4.76%
$ 242.52 million $ 2.06 million
Jan 8, 2024 $ 16.15
+3.55%
$ 254.61 million $ 2.22 million
Jan 7, 2024 $ 15.59
-5.31%
$ 245.83 million $ 3.06 million
Jan 6, 2024 $ 16.47
-2.91%
$ 259.58 million $ 1.92 million
Jan 5, 2024 $ 16.96
-1.96%
$ 267.31 million $ 2.61 million
Jan 4, 2024 $ 17.3
+3.51%
$ 272.62 million $ 2.49 million
Jan 3, 2024 $ 16.71
-5.93%
$ 263.33 million $ 4.76 million
Jan 2, 2024 $ 17.77
-3.29%
$ 279.88 million $ 4.28 million
Jan 1, 2024 $ 18.37
+1.87%
$ 289.36 million $ 6.71 million
Dec 31, 2023 $ 18.03
-6.21%
$ 283.99 million $ 9.25 million
Dec 30, 2023 $ 19.23
+4.26%
$ 302.77 million $ 13.31 million
Dec 29, 2023 $ 18.44
-7.82%
$ 290.36 million $ 8.47 million
Dec 28, 2023 $ 20.01
-10.47%
$ 315.04 million $ 15.22 million
Dec 27, 2023 $ 22.36
+27.35%
$ 351.86 million $ 77.97 million
Dec 26, 2023 $ 17.56
+6.15%
$ 276.24 million $ 15.64 million
Dec 25, 2023 $ 16.54
-0.96%
$ 260.2 million $ 3.9 million
Dec 24, 2023 $ 16.7
+3.84%
$ 262.78 million $ 7.38 million
Dec 23, 2023 $ 16.09
+1.54%
$ 253.02 million $ 5 million
Dec 22, 2023 $ 15.84
+2.70%
$ 249.16 million $ 2.66 million