Decred Historical Data

DCR Page 22
Download
Date Close Price change Market cap Trading volume
Jun 4, 2023 $ 15.48
-0.27%
$ 225.07 million $ 723,626
Jun 3, 2023 $ 15.52
-0.60%
$ 225.68 million $ 1.41 million
Jun 2, 2023 $ 15.61
+0.52%
$ 227.05 million $ 1.07 million
Jun 1, 2023 $ 15.53
-1.70%
$ 225.87 million $ 1.33 million
May 31, 2023 $ 15.8
-4.90%
$ 229.78 million $ 2.85 million
May 30, 2023 $ 16.62
+0.08%
$ 241.63 million $ 779,590
May 29, 2023 $ 16.6
-1.75%
$ 241.43 million $ 551,427
May 28, 2023 $ 16.91
+0.91%
$ 245.86 million $ 676,610
May 27, 2023 $ 16.76
+0.45%
$ 243.67 million $ 326,913
May 26, 2023 $ 16.68
+0.05%
$ 242.52 million $ 417,688
May 25, 2023 $ 16.65
+0.48%
$ 242.1 million $ 472,526
May 24, 2023 $ 16.57
-1.60%
$ 240.89 million $ 1.26 million
May 23, 2023 $ 16.84
+1.16%
$ 244.81 million $ 1.15 million
May 22, 2023 $ 16.64
-0.99%
$ 242.01 million $ 1.03 million
May 21, 2023 $ 16.81
-3.43%
$ 244.49 million $ 700,646
May 20, 2023 $ 17.39
+2.94%
$ 252.95 million $ 679,177
May 19, 2023 $ 16.9
-1.25%
$ 245.74 million $ 687,572
May 18, 2023 $ 17.12
-2.54%
$ 248.96 million $ 855,931
May 17, 2023 $ 17.57
+0.07%
$ 255.43 million $ 1.19 million
May 16, 2023 $ 17.55
-0.38%
$ 255.24 million $ 1.14 million
May 15, 2023 $ 17.62
-1.93%
$ 256.22 million $ 1.79 million
May 14, 2023 $ 17.96
+1.11%
$ 261.24 million $ 1.58 million
May 13, 2023 $ 17.78
+1.92%
$ 258.55 million $ 3.11 million
May 12, 2023 $ 17.44
-7.99%
$ 253.6 million $ 14.64 million
May 11, 2023 $ 18.75
+9.68%
$ 272.67 million $ 5.73 million
May 10, 2023 $ 17.1
-0.29%
$ 248.6 million $ 2.01 million
May 9, 2023 $ 17.15
+5.02%
$ 249.32 million $ 1.55 million
May 8, 2023 $ 16.32
-9.42%
$ 237.32 million $ 3.11 million
May 7, 2023 $ 18
+1.97%
$ 261.79 million $ 3.22 million
May 6, 2023 $ 17.66
-3.64%
$ 256.75 million $ 2.25 million
May 5, 2023 $ 18.33
-3.82%
$ 266.48 million $ 10.44 million
May 4, 2023 $ 19.05
+8.03%
$ 277.08 million $ 13.23 million
May 3, 2023 $ 17.64
-1.87%
$ 256.47 million $ 2.43 million
May 2, 2023 $ 17.98
+2.00%
$ 261.45 million $ 1.31 million
May 1, 2023 $ 17.63
-3.55%
$ 256.37 million $ 1.9 million
Apr 30, 2023 $ 18.28
-3.20%
$ 265.82 million $ 2.58 million
Apr 29, 2023 $ 18.89
+0.29%
$ 274.63 million $ 1.37 million
Apr 28, 2023 $ 18.83
-1.12%
$ 273.77 million $ 1.75 million
Apr 27, 2023 $ 19.04
+1.50%
$ 276.83 million $ 2.11 million
Apr 26, 2023 $ 18.76
-1.23%
$ 272.76 million $ 2.14 million
Apr 25, 2023 $ 18.98
+0.30%
$ 276.02 million $ 1.35 million
Apr 24, 2023 $ 18.93
-1.20%
$ 275.2 million $ 1.5 million
Apr 23, 2023 $ 19.15
-5.01%
$ 278.52 million $ 5.6 million
Apr 22, 2023 $ 20.16
+8.97%
$ 293.22 million $ 2.26 million
Apr 21, 2023 $ 18.51
-5.21%
$ 269.1 million $ 1.77 million
Apr 20, 2023 $ 19.51
-4.29%
$ 283.65 million $ 2.8 million
Apr 19, 2023 $ 20.39
-6.93%
$ 296.57 million $ 3.27 million
Apr 18, 2023 $ 21.91
+1.27%
$ 318.65 million $ 2.4 million
Apr 17, 2023 $ 21.65
-1.31%
$ 314.84 million $ 2.68 million
Apr 16, 2023 $ 21.92
+0.99%
$ 318.81 million $ 2.84 million