Decred Historical Data

DCR Page 21
Download
Date Close Price change Market cap Trading volume
Jul 24, 2023 $ 13.82
-6.36%
$ 212.22 million $ 1.48 million
Jul 23, 2023 $ 14.76
-0.74%
$ 226.59 million $ 1.11 million
Jul 22, 2023 $ 14.87
-0.18%
$ 228.24 million $ 7.02 million
Jul 21, 2023 $ 14.89
+0.04%
$ 228.61 million $ 395,701
Jul 20, 2023 $ 14.89
+0.48%
$ 228.49 million $ 579,118
Jul 19, 2023 $ 14.82
+1.63%
$ 227.36 million $ 688,779
Jul 18, 2023 $ 14.58
-2.06%
$ 223.69 million $ 764,755
Jul 17, 2023 $ 14.89
+0.59%
$ 228.37 million $ 800,827
Jul 16, 2023 $ 14.8
-4.42%
$ 226.98 million $ 1.62 million
Jul 15, 2023 $ 15.48
-0.26%
$ 237.44 million $ 820,068
Jul 14, 2023 $ 15.52
-0.85%
$ 238.01 million $ 2.28 million
Jul 13, 2023 $ 15.66
+2.35%
$ 240.01 million $ 16.02 million
Jul 12, 2023 $ 15.3
-0.55%
$ 234.45 million $ 919,883
Jul 11, 2023 $ 15.38
-0.51%
$ 235.71 million $ 926,458
Jul 10, 2023 $ 15.46
-3.46%
$ 236.89 million $ 1.9 million
Jul 9, 2023 $ 16.02
-0.36%
$ 245.33 million $ 601,202
Jul 8, 2023 $ 16.07
-3.35%
$ 246.18 million $ 760,949
Jul 7, 2023 $ 16.63
+4.58%
$ 254.66 million $ 1.64 million
Jul 6, 2023 $ 15.9
-5.03%
$ 243.47 million $ 1.95 million
Jul 5, 2023 $ 16.74
-6.56%
$ 256.32 million $ 8.14 million
Jul 4, 2023 $ 17.92
+5.50%
$ 274.28 million $ 6.4 million
Jul 3, 2023 $ 16.99
+7.98%
$ 246.99 million $ 4.5 million
Jul 2, 2023 $ 15.73
+0.45%
$ 228.75 million $ 1.27 million
Jul 1, 2023 $ 15.66
-1.08%
$ 227.72 million $ 937,372
Jun 30, 2023 $ 15.83
-0.17%
$ 230.21 million $ 2.77 million
Jun 29, 2023 $ 15.86
+6.53%
$ 230.59 million $ 5.68 million
Jun 28, 2023 $ 14.89
+1.71%
$ 216.45 million $ 4.71 million
Jun 27, 2023 $ 14.63
+3.47%
$ 212.81 million $ 6.91 million
Jun 26, 2023 $ 14.14
-1.54%
$ 205.67 million $ 1.25 million
Jun 25, 2023 $ 14.37
-1.30%
$ 208.89 million $ 3.49 million
Jun 24, 2023 $ 14.55
+1.89%
$ 211.65 million $ 1.54 million
Jun 23, 2023 $ 14.28
+0.63%
$ 207.72 million $ 1.81 million
Jun 22, 2023 $ 14.19
-1.12%
$ 206.41 million $ 2.03 million
Jun 21, 2023 $ 14.36
+2.29%
$ 208.76 million $ 3.14 million
Jun 20, 2023 $ 14.03
+2.69%
$ 204.08 million $ 2.27 million
Jun 19, 2023 $ 13.67
-0.20%
$ 198.73 million $ 1.13 million
Jun 18, 2023 $ 13.69
-1.31%
$ 199.12 million $ 1.66 million
Jun 17, 2023 $ 13.88
-1.06%
$ 201.77 million $ 2.79 million
Jun 16, 2023 $ 14.02
-0.93%
$ 203.93 million $ 3.39 million
Jun 15, 2023 $ 14.16
-5.54%
$ 205.85 million $ 13.95 million
Jun 14, 2023 $ 14.92
+20.54%
$ 216.92 million $ 30.35 million
Jun 13, 2023 $ 12.37
-0.17%
$ 179.95 million $ 808,841
Jun 12, 2023 $ 12.4
-0.32%
$ 180.25 million $ 1.22 million
Jun 11, 2023 $ 12.44
-4.57%
$ 180.83 million $ 1.43 million
Jun 10, 2023 $ 13.03
-12.28%
$ 189.49 million $ 7.3 million
Jun 9, 2023 $ 14.85
+8.94%
$ 216.01 million $ 12.33 million
Jun 8, 2023 $ 13.64
+2.66%
$ 198.27 million $ 2.09 million
Jun 7, 2023 $ 13.28
-5.12%
$ 193.13 million $ 1.15 million
Jun 6, 2023 $ 14
-1.15%
$ 203.57 million $ 2.06 million
Jun 5, 2023 $ 14.16
-8.50%
$ 205.94 million $ 1.75 million