Decred Historical Data

DCR Page 28
Download
Date Close Price change Market cap Trading volume
Aug 9, 2022 $ 34.89
-6.63%
$ 497.05 million $ 18.31 million
Aug 8, 2022 $ 37.37
-5.30%
$ 532.35 million $ 16.32 million
Aug 7, 2022 $ 39.46
-3.30%
$ 562.05 million $ 29.23 million
Aug 6, 2022 $ 40.81
-24.63%
$ 581.02 million $ 128.55 million
Aug 5, 2022 $ 54.15
+104.37%
$ 770.93 million $ 135.78 million
Aug 4, 2022 $ 26.5
+0.91%
$ 377.08 million $ 7.5 million
Aug 3, 2022 $ 26.26
-3.79%
$ 373.69 million $ 7.6 million
Aug 2, 2022 $ 27.29
-0.09%
$ 388.34 million $ 8.01 million
Aug 1, 2022 $ 27.32
-1.54%
$ 388.53 million $ 2.36 million
Jul 31, 2022 $ 27.74
+0.89%
$ 394.61 million $ 8.8 million
Jul 30, 2022 $ 27.5
-1.80%
$ 390.96 million $ 9.14 million
Jul 29, 2022 $ 28
+6.17%
$ 398.13 million $ 10.47 million
Jul 28, 2022 $ 26.38
+3.73%
$ 374.84 million $ 1.53 million
Jul 27, 2022 $ 25.43
+7.38%
$ 361.36 million $ 902,315
Jul 26, 2022 $ 23.68
-1.84%
$ 336.54 million $ 1.24 million
Jul 25, 2022 $ 24.13
-5.08%
$ 342.68 million $ 1.49 million
Jul 24, 2022 $ 25.42
+2.61%
$ 361.01 million $ 1.41 million
Jul 23, 2022 $ 24.77
+1.28%
$ 351.84 million $ 1.2 million
Jul 22, 2022 $ 24.46
-2.48%
$ 347.05 million $ 1.04 million
Jul 21, 2022 $ 25.08
+2.49%
$ 355.88 million $ 3.42 million
Jul 20, 2022 $ 24.47
-3.51%
$ 347.23 million $ 2.28 million
Jul 19, 2022 $ 25.36
+1.01%
$ 359.84 million $ 3.11 million
Jul 18, 2022 $ 25.11
+3.83%
$ 356.25 million $ 6.09 million
Jul 17, 2022 $ 24.18
+3.17%
$ 342.93 million $ 2.41 million
Jul 16, 2022 $ 23.44
+3.27%
$ 332.39 million $ 2.05 million
Jul 15, 2022 $ 22.7
+0.89%
$ 321.87 million $ 2.04 million
Jul 14, 2022 $ 22.5
-3.98%
$ 318.98 million $ 6.3 million
Jul 13, 2022 $ 23.43
+11.47%
$ 332.09 million $ 20.57 million
Jul 12, 2022 $ 21.02
-3.60%
$ 297.92 million $ 1.4 million
Jul 11, 2022 $ 21.8
-5.24%
$ 308.98 million $ 1.73 million
Jul 10, 2022 $ 23.01
+0.25%
$ 325.99 million $ 1.9 million
Jul 9, 2022 $ 22.95
-1.70%
$ 325.11 million $ 1.68 million
Jul 8, 2022 $ 23.35
+1.70%
$ 330.67 million $ 2.83 million
Jul 7, 2022 $ 22.96
+4.03%
$ 325.08 million $ 5.02 million
Jul 6, 2022 $ 22.07
+0.33%
$ 312.41 million $ 1.57 million
Jul 5, 2022 $ 21.99
-5.99%
$ 311.31 million $ 2.06 million
Jul 4, 2022 $ 23.39
+3.14%
$ 331.08 million $ 1.46 million
Jul 3, 2022 $ 22.68
+0.91%
$ 320.94 million $ 1.75 million
Jul 2, 2022 $ 22.48
+1.93%
$ 317.92 million $ 1.89 million
Jul 1, 2022 $ 22.05
-2.34%
$ 311.91 million $ 1.91 million
Jun 30, 2022 $ 22.58
-1.09%
$ 319.28 million $ 1.88 million
Jun 29, 2022 $ 22.83
-2.78%
$ 322.81 million $ 1.49 million
Jun 28, 2022 $ 23.49
-6.14%
$ 331.85 million $ 1.27 million
Jun 27, 2022 $ 25.02
-2.59%
$ 353.58 million $ 1.31 million
Jun 26, 2022 $ 25.69
-0.93%
$ 363 million $ 2.51 million
Jun 25, 2022 $ 25.93
+4.11%
$ 366.1 million $ 2.07 million
Jun 24, 2022 $ 24.91
+3.10%
$ 351.66 million $ 2.09 million
Jun 23, 2022 $ 24.16
+4.39%
$ 341.1 million $ 3.36 million
Jun 22, 2022 $ 23.14
-1.60%
$ 326.77 million $ 1.51 million
Jun 21, 2022 $ 23.52
+1.19%
$ 332.04 million $ 1.52 million