Decred Historical Data

DCR Page 19
Download
Date Close Price change Market cap Trading volume
Nov 1, 2023 $ 13.13
+0.29%
$ 204.83 million $ 1.55 million
Oct 31, 2023 $ 13.09
-1.81%
$ 204.21 million $ 1.22 million
Oct 30, 2023 $ 13.33
+2.15%
$ 207.94 million $ 1.31 million
Oct 29, 2023 $ 13.05
-0.49%
$ 203.7 million $ 1.1 million
Oct 28, 2023 $ 13.11
+1.96%
$ 204.51 million $ 801,749
Oct 27, 2023 $ 12.86
-2.17%
$ 200.54 million $ 960,605
Oct 26, 2023 $ 13.15
+3.19%
$ 204.97 million $ 4.6 million
Oct 25, 2023 $ 12.74
+1.05%
$ 198.6 million $ 1.15 million
Oct 24, 2023 $ 12.61
+2.10%
$ 196.51 million $ 1.62 million
Oct 23, 2023 $ 12.35
+1.32%
$ 192.43 million $ 1.74 million
Oct 22, 2023 $ 12.19
-0.16%
$ 189.89 million $ 558,096
Oct 21, 2023 $ 12.21
+2.27%
$ 190.16 million $ 1.02 million
Oct 20, 2023 $ 11.94
+2.53%
$ 185.91 million $ 665,536
Oct 19, 2023 $ 11.64
-2.66%
$ 181.28 million $ 1.17 million
Oct 18, 2023 $ 11.96
-0.82%
$ 186.21 million $ 1.08 million
Oct 17, 2023 $ 12.06
-0.51%
$ 187.71 million $ 1.04 million
Oct 16, 2023 $ 12.12
-1.02%
$ 188.65 million $ 1.39 million
Oct 15, 2023 $ 12.24
+0.36%
$ 190.57 million $ 1.1 million
Oct 14, 2023 $ 12.2
+0.03%
$ 189.85 million $ 1.08 million
Oct 13, 2023 $ 12.2
-1.60%
$ 189.77 million $ 1.86 million
Oct 12, 2023 $ 12.39
-1.18%
$ 192.81 million $ 488,008
Oct 11, 2023 $ 12.54
-0.76%
$ 195.09 million $ 933,224
Oct 10, 2023 $ 12.64
-1.41%
$ 196.55 million $ 1.42 million
Oct 9, 2023 $ 12.82
-1.43%
$ 199.33 million $ 803,036
Oct 8, 2023 $ 13
-1.00%
$ 202.19 million $ 971,366
Oct 7, 2023 $ 13.14
-0.53%
$ 204.19 million $ 501,002
Oct 6, 2023 $ 13.2
+1.05%
$ 205.24 million $ 467,936
Oct 5, 2023 $ 13.07
-0.55%
$ 203.07 million $ 593,531
Oct 4, 2023 $ 13.14
+0.63%
$ 204.16 million $ 940,933
Oct 3, 2023 $ 13.06
-4.26%
$ 202.86 million $ 998,211
Oct 2, 2023 $ 13.64
-2.33%
$ 211.84 million $ 710,744
Oct 1, 2023 $ 13.96
+2.03%
$ 216.87 million $ 961,482
Sep 30, 2023 $ 13.69
+0.21%
$ 212.52 million $ 829,638
Sep 29, 2023 $ 13.66
+0.26%
$ 212.03 million $ 769,562
Sep 28, 2023 $ 13.62
+3.40%
$ 211.45 million $ 1.19 million
Sep 27, 2023 $ 13.17
-1.99%
$ 204.47 million $ 869,806
Sep 26, 2023 $ 13.44
-0.42%
$ 208.58 million $ 1.11 million
Sep 25, 2023 $ 13.5
-0.21%
$ 209.43 million $ 2.89 million
Sep 24, 2023 $ 13.53
+3.03%
$ 209.84 million $ 6.88 million
Sep 23, 2023 $ 13.13
-0.13%
$ 203.64 million $ 505,363
Sep 22, 2023 $ 13.15
+0.40%
$ 203.87 million $ 562,165
Sep 21, 2023 $ 13.09
-3.79%
$ 203.02 million $ 819,833
Sep 20, 2023 $ 13.61
+0.11%
$ 210.99 million $ 629,315
Sep 19, 2023 $ 13.59
+1.28%
$ 210.73 million $ 623,831
Sep 18, 2023 $ 13.42
+0.64%
$ 208.04 million $ 650,533
Sep 17, 2023 $ 13.34
-2.87%
$ 206.73 million $ 759,697
Sep 16, 2023 $ 13.74
+4.24%
$ 212.8 million $ 1.45 million
Sep 15, 2023 $ 13.18
+0.65%
$ 204.2 million $ 760,766
Sep 14, 2023 $ 13.1
+0.93%
$ 202.86 million $ 573,052
Sep 13, 2023 $ 12.98
+2.82%
$ 200.96 million $ 535,354