Decred Historical Data

DCR Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 24.9
+0.58%
$ 358.11 million $ 11.45 million
Sep 27, 2022 $ 24.76
+0.12%
$ 356.08 million $ 22.49 million
Sep 26, 2022 $ 24.73
+0.81%
$ 355.57 million $ 12.43 million
Sep 25, 2022 $ 24.53
+0.81%
$ 352.61 million $ 16.42 million
Sep 24, 2022 $ 24.33
-3.09%
$ 349.72 million $ 10.51 million
Sep 23, 2022 $ 25.11
-4.69%
$ 360.79 million $ 7.48 million
Sep 22, 2022 $ 26.34
+11.15%
$ 378.43 million $ 24.95 million
Sep 21, 2022 $ 23.7
-1.18%
$ -- $ 8.04 million
Sep 20, 2022 $ 23.98
-3.27%
$ 344.28 million $ 3.32 million
Sep 19, 2022 $ 24.81
+0.78%
$ 356.1 million $ 5.41 million
Sep 18, 2022 $ 24.64
-7.85%
$ 353.63 million $ 4.14 million
Sep 17, 2022 $ 26.74
+4.00%
$ 383.75 million $ 5.64 million
Sep 16, 2022 $ 25.71
-1.68%
$ 368.86 million $ 8.17 million
Sep 15, 2022 $ 26.15
-6.01%
$ 375.14 million $ 5.57 million
Sep 14, 2022 $ 27.82
-0.03%
$ 398.6 million $ 4.61 million
Sep 13, 2022 $ 27.83
-4.13%
$ 398.74 million $ 4.16 million
Sep 12, 2022 $ 29.03
-3.07%
$ 415.92 million $ 3.99 million
Sep 11, 2022 $ 29.92
-0.36%
$ 428.67 million $ 2.49 million
Sep 10, 2022 $ 30.03
+0.25%
$ 430.22 million $ 9.46 million
Sep 9, 2022 $ 29.95
+4.25%
$ 429.13 million $ 7.13 million
Sep 8, 2022 $ 28.73
-0.28%
$ 411.59 million $ 14.5 million
Sep 7, 2022 $ 28.81
+2.26%
$ 412.7 million $ 5.17 million
Sep 6, 2022 $ 28.17
-3.77%
$ 403.32 million $ 13.85 million
Sep 5, 2022 $ 29.28
-4.04%
$ 419.15 million $ 5.06 million
Sep 4, 2022 $ 30.51
+0.09%
$ 436.82 million $ 4.19 million
Sep 3, 2022 $ 30.48
+0.66%
$ 436.33 million $ 6.63 million
Sep 2, 2022 $ 30.28
+2.43%
$ 433 million $ 13.78 million
Sep 1, 2022 $ 29.57
+4.44%
$ 422.75 million $ 14.26 million
Aug 31, 2022 $ 28.31
+0.55%
$ 404.77 million $ 2.44 million
Aug 30, 2022 $ 28.16
-2.00%
$ 402.57 million $ 5.79 million
Aug 29, 2022 $ 28.73
+3.94%
$ 410.78 million $ 6.44 million
Aug 28, 2022 $ 27.64
-1.42%
$ 395.25 million $ 4.93 million
Aug 27, 2022 $ 28.04
-3.36%
$ 400.7 million $ 8.99 million
Aug 26, 2022 $ 29.02
-13.30%
$ 414.7 million $ 10.16 million
Aug 25, 2022 $ 33.47
+5.49%
$ 478.28 million $ 60.23 million
Aug 24, 2022 $ 31.72
+9.88%
$ 453.17 million $ 23.98 million
Aug 23, 2022 $ 28.87
+1.45%
$ 412.4 million $ 3.84 million
Aug 22, 2022 $ 28.44
-3.63%
$ 405.84 million $ 3.66 million
Aug 21, 2022 $ 29.52
+3.87%
$ 421.22 million $ 14.3 million
Aug 20, 2022 $ 28.42
+2.51%
$ 405.51 million $ 9.62 million
Aug 19, 2022 $ 27.73
-9.59%
$ 395.6 million $ 24.86 million
Aug 18, 2022 $ 30.67
-4.55%
$ 437.59 million $ 45.74 million
Aug 17, 2022 $ 32.13
-2.80%
$ 458.46 million $ 47.49 million
Aug 16, 2022 $ 33.05
+1.73%
$ 471.13 million $ 7.45 million
Aug 15, 2022 $ 32.5
-4.18%
$ 463.18 million $ 6.71 million
Aug 14, 2022 $ 33.92
-5.48%
$ 483.47 million $ 8.57 million
Aug 13, 2022 $ 35.89
+1.46%
$ 511.54 million $ 19.94 million
Aug 12, 2022 $ 35.38
+1.40%
$ 504.2 million $ 6.4 million
Aug 11, 2022 $ 34.89
-2.74%
$ 497.26 million $ 8.14 million
Aug 10, 2022 $ 35.87
+2.81%
$ 511.01 million $ 42.51 million