Decred Historical Data

DCR Page 20
Download
Date Close Price change Market cap Trading volume
Sep 12, 2023 $ 12.62
+1.29%
$ 195.4 million $ 592,051
Sep 11, 2023 $ 12.46
-3.65%
$ 192.87 million $ 761,567
Sep 10, 2023 $ 12.93
-2.42%
$ 200.14 million $ 1.16 million
Sep 9, 2023 $ 13.25
-0.43%
$ 205.11 million $ 351,493
Sep 8, 2023 $ 13.31
+0.31%
$ 205.96 million $ 739,872
Sep 7, 2023 $ 13.27
+1.20%
$ 205.26 million $ 616,175
Sep 6, 2023 $ 13.12
-0.35%
$ 202.72 million $ 388,481
Sep 5, 2023 $ 13.16
+1.47%
$ 203.39 million $ 720,705
Sep 4, 2023 $ 12.97
-0.38%
$ 200.41 million $ 1.43 million
Sep 3, 2023 $ 13.02
-1.81%
$ 201.15 million $ 664,751
Sep 2, 2023 $ 13.26
+2.73%
$ 204.83 million $ 1.29 million
Sep 1, 2023 $ 12.91
-2.50%
$ 199.37 million $ 649,453
Aug 31, 2023 $ 13.24
-3.21%
$ 204.49 million $ 1.18 million
Aug 30, 2023 $ 13.68
-1.91%
$ 211.26 million $ 888,760
Aug 29, 2023 $ 13.94
+5.76%
$ 215.36 million $ 2.81 million
Aug 28, 2023 $ 13.18
-1.66%
$ 203.61 million $ 929,222
Aug 27, 2023 $ 13.41
-4.70%
$ 207.03 million $ 3.67 million
Aug 26, 2023 $ 14.07
+5.46%
$ 217.19 million $ 6.16 million
Aug 25, 2023 $ 13.34
+3.38%
$ 205.92 million $ 4.6 million
Aug 24, 2023 $ 12.9
-0.02%
$ 199.16 million $ 2.95 million
Aug 23, 2023 $ 12.91
+0.91%
$ 199.16 million $ 303,190
Aug 22, 2023 $ 12.79
-2.82%
$ 197.34 million $ 549,934
Aug 21, 2023 $ 13.16
-1.49%
$ 203.05 million $ 819,663
Aug 20, 2023 $ 13.36
+1.55%
$ 206.08 million $ 2.39 million
Aug 19, 2023 $ 13.16
-0.02%
$ 202.9 million $ 307,237
Aug 18, 2023 $ 13.16
+2.09%
$ 202.89 million $ 748,338
Aug 17, 2023 $ 12.89
-4.27%
$ 198.7 million $ 904,487
Aug 16, 2023 $ 13.46
-4.90%
$ 207.52 million $ 1.47 million
Aug 15, 2023 $ 14.16
-3.98%
$ 218.19 million $ 1.37 million
Aug 14, 2023 $ 14.74
+0.48%
$ 227.19 million $ 676,691
Aug 13, 2023 $ 14.67
-0.06%
$ 226.06 million $ 621,562
Aug 12, 2023 $ 14.68
-0.31%
$ 226.16 million $ 1.67 million
Aug 11, 2023 $ 14.73
-0.30%
$ 226.84 million $ 408,460
Aug 10, 2023 $ 14.77
+2.13%
$ 227.47 million $ 918,783
Aug 9, 2023 $ 14.46
-1.85%
$ 222.69 million $ 1.01 million
Aug 8, 2023 $ 14.74
+1.66%
$ 226.85 million $ 1.01 million
Aug 7, 2023 $ 14.5
-0.63%
$ 223.1 million $ 811,849
Aug 6, 2023 $ 14.59
+0.70%
$ 224.47 million $ 764,375
Aug 5, 2023 $ 14.48
+0.92%
$ 222.87 million $ 594,563
Aug 4, 2023 $ 14.35
-2.47%
$ 220.81 million $ 1.22 million
Aug 3, 2023 $ 14.72
+3.49%
$ 226.37 million $ 4.95 million
Aug 2, 2023 $ 14.22
-1.13%
$ 218.7 million $ 1.07 million
Aug 1, 2023 $ 14.38
-2.19%
$ 221.16 million $ 1.47 million
Jul 31, 2023 $ 14.71
-2.13%
$ 226.09 million $ 3.69 million
Jul 30, 2023 $ 15.03
+2.44%
$ 230.98 million $ 3.1 million
Jul 29, 2023 $ 14.67
-0.21%
$ 225.44 million $ 347,075
Jul 28, 2023 $ 14.7
+0.32%
$ 225.87 million $ 904,436
Jul 27, 2023 $ 14.65
+0.15%
$ 225.12 million $ 605,166
Jul 26, 2023 $ 14.63
+0.68%
$ 224.74 million $ 557,469
Jul 25, 2023 $ 14.53
+5.15%
$ 223.19 million $ 1.27 million