Decred Historical Data

DCR Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2022 $ 62.05
+0.08%
$ 862.03 million $ 135.27 million
Feb 2022 $ 62
-3.13%
$ 855.91 million $ 135.45 million
Jan 2022 $ 64.01
-9.45%
$ 878.43 million $ 255.89 million
Dec 2021 $ 70.69
-31.78%
$ 963.74 million $ 336.3 million
Nov 2021 $ 103.6
-10.24%
$ 1.4 billion $ 353.35 million
Oct 2021 $ 115.42
+8.88%
$ 1.55 billion $ 409.12 million
Sep 2021 $ 106.01
-39.15%
$ 1.42 billion $ 460.23 million
Aug 2021 $ 174.22
+11.05%
$ 2.31 billion $ 611.46 million
Jul 2021 $ 152.26
+5.89%
$ 2.01 billion $ 414.91 million
Jun 2021 $ 143.8
-15.95%
$ 1.88 billion $ 554.03 million
May 2021 $ 153.54
-26.26%
$ 1.99 billion $ 903.08 million
Apr 2021 $ 208.27
+15.64%
$ 2.68 billion $ 1.04 billion
Mar 2021 $ 182.22
+36.37%
$ 2.33 billion $ 900.37 million
Feb 2021 $ 133.61
+102.26%
$ 1.69 billion $ 1.56 billion
Jan 2021 $ 62.38
+53.07%
$ 782.88 million $ 691.94 million
Dec 2020 $ 40.75
+66.92%
$ 506.65 million $ 403.35 million
Nov 2020 $ 23.27
+89.95%
$ 286.51 million $ 273.84 million
Oct 2020 $ 12.25
+4.37%
$ 149.32 million $ 103.79 million
Sep 2020 $ 11.74
-31.63%
$ 141.66 million $ 100.16 million
Aug 2020 $ 17.17
+12.29%
$ 205.15 million $ 269.19 million
Jul 2020 $ 15.29
+8.17%
$ 180.73 million $ 265.6 million
Jun 2020 $ 14.15
-3.11%
$ 165.34 million $ 3.04 billion
May 2020 $ 14.69
+10.90%
$ 169.81 million $ 3.35 billion
Apr 2020 $ 13.24
+15.02%
$ 151.26 million $ 2.62 billion
Mar 2020 $ 11.51
-33.72%
$ 130.08 million $ 2.39 billion
Feb 2020 $ 17.41
-6.26%
$ 194.26 million $ 3.08 billion
Jan 2020 $ 18.57
+10.50%
$ -- $ 2.07 billion
Dec 2019 $ 16.8
-14.82%
$ -- $ 107.56 million
Nov 2019 $ 19.75
+25.67%
$ -- $ 281.38 million
Oct 2019 $ 15.72
-10.16%
$ -- $ 188.17 million
Sep 2019 $ 17.48
-23.23%
$ -- $ 178.18 million
Aug 2019 $ 22.75
-15.05%
$ -- $ 205.33 million
Jul 2019 $ 26.79
-12.29%
$ -- $ 76.85 million
Jun 2019 $ 30.53
+8.76%
$ -- $ 224.52 million
May 2019 $ 28.01
+20.54%
$ -- $ 50.91 million
Apr 2019 $ 23.24
+13.34%
$ -- $ 51.29 million
Mar 2019 $ 20.51
+22.16%
$ -- $ 64.05 million
Feb 2019 $ 16.78
+6.44%
$ -- $ 27.87 million
Jan 2019 $ 15.77
-4.14%
$ -- $ 15.41 million
Dec 2018 $ 16.46
-16.90%
$ -- $ 21.99 million
Nov 2018 $ 19.83
-50.30%
$ 174.98 million $ 1.43 million
Oct 2018 $ 40.22
+2.80%
$ -- $ 201,314
Sep 2018 $ 38.58
-8.69%
$ -- $ 198,709
Aug 2018 $ 41.2
-28.41%
$ -- $ 209,138
Jul 2018 $ 61.28
-10.06%
$ -- $ 219,090
Jun 2018 $ 60.93
-33.84%
$ -- $ 197,715
May 2018 $ 90.76
+9.33%
$ -- $ 264,217
Apr 2018 $ 85.1
+113.17%
$ -- $ 237,493
Mar 2018 $ 39.32
-48.84%
$ -- $ 285,002
Feb 2018 $ 76.95
-19.58%
$ -- $ 264,143