Decred Historical Data

DCR Page 30
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 57.7
+2.62%
$ 806.44 million $ 4.58 million
Apr 30, 2022 $ 56.29
-2.80%
$ 786.56 million $ 5.84 million
Apr 29, 2022 $ 57.91
-3.12%
$ 809.08 million $ 10.8 million
Apr 28, 2022 $ 59.77
-0.03%
$ 834.95 million $ 5.79 million
Apr 27, 2022 $ 59.79
+0.87%
$ 835.01 million $ 6.7 million
Apr 26, 2022 $ 59.27
-4.54%
$ 827.65 million $ 8.67 million
Apr 25, 2022 $ 62.1
-0.79%
$ 866.86 million $ 9.48 million
Apr 24, 2022 $ 62.58
-0.54%
$ 873.48 million $ 14.37 million
Apr 23, 2022 $ 62.93
-2.28%
$ 878.13 million $ 7.8 million
Apr 22, 2022 $ 64.39
-5.12%
$ 898.37 million $ 47.32 million
Apr 21, 2022 $ 67.86
+9.54%
$ 946.61 million $ 53.91 million
Apr 20, 2022 $ 61.95
-2.96%
$ 863.97 million $ 16.34 million
Apr 19, 2022 $ 63.81
-0.75%
$ 889.74 million $ 35.47 million
Apr 18, 2022 $ 64.29
+6.17%
$ 896.22 million $ 139.58 million
Apr 17, 2022 $ 60.55
+7.13%
$ 843.92 million $ 8.2 million
Apr 16, 2022 $ 56.52
+0.56%
$ 787.62 million $ 3.03 million
Apr 15, 2022 $ 56.21
+3.29%
$ 783.08 million $ 3.58 million
Apr 14, 2022 $ 54.42
-3.83%
$ 758 million $ 2.13 million
Apr 13, 2022 $ 56.58
+2.05%
$ 788.01 million $ 3.43 million
Apr 12, 2022 $ 55.45
+4.29%
$ 772.06 million $ 3.24 million
Apr 11, 2022 $ 53.17
-9.55%
$ 740.16 million $ 4.75 million
Apr 10, 2022 $ 58.78
+0.79%
$ 818.17 million $ 2.7 million
Apr 9, 2022 $ 58.32
+2.08%
$ 811.55 million $ 2.04 million
Apr 8, 2022 $ 57.13
-2.14%
$ 794.88 million $ 2.13 million
Apr 7, 2022 $ 58.38
-0.80%
$ 812.07 million $ 3.61 million
Apr 6, 2022 $ 58.85
-5.95%
$ 818.43 million $ 3.76 million
Apr 5, 2022 $ 62.58
-2.63%
$ 870.06 million $ 3.52 million
Apr 4, 2022 $ 64.25
-1.67%
$ 893.2 million $ 4.13 million
Apr 3, 2022 $ 65.34
+1.33%
$ 908.15 million $ 3.22 million
Apr 2, 2022 $ 64.49
+1.40%
$ 896.09 million $ 3.29 million
Apr 1, 2022 $ 63.6
+2.49%
$ 883.54 million $ 3.87 million
Mar 31, 2022 $ 62.05
-4.54%
$ 861.84 million $ 4.01 million
Mar 30, 2022 $ 65
-2.36%
$ 902.62 million $ 3.68 million
Mar 29, 2022 $ 66.57
+3.42%
$ 924.24 million $ 3.52 million
Mar 28, 2022 $ 64.37
-0.79%
$ 893.5 million $ 4.99 million
Mar 27, 2022 $ 64.88
+6.03%
$ 900.46 million $ 4.99 million
Mar 26, 2022 $ 61.19
+1.70%
$ 849.11 million $ 2.61 million
Mar 25, 2022 $ 60.17
+2.50%
$ 834.73 million $ 3.59 million
Mar 24, 2022 $ 58.7
-0.93%
$ 814.2 million $ 3.94 million
Mar 23, 2022 $ 59.25
+2.93%
$ 821.66 million $ 3.34 million
Mar 22, 2022 $ 57.57
+1.18%
$ 798.08 million $ 3.73 million
Mar 21, 2022 $ 56.9
+1.90%
$ 788.64 million $ 6.57 million
Mar 20, 2022 $ 55.84
+3.22%
$ 773.79 million $ 4.74 million
Mar 19, 2022 $ 54.1
+0.79%
$ 749.51 million $ 5.47 million
Mar 18, 2022 $ 53.67
+0.97%
$ 743.43 million $ 2.62 million
Mar 17, 2022 $ 53.15
-2.38%
$ 736.19 million $ 9.65 million
Mar 16, 2022 $ 54.45
+10.10%
$ 754.01 million $ 21.59 million
Mar 15, 2022 $ 49.46
-3.44%
$ 684.68 million $ 1.94 million
Mar 14, 2022 $ 51.22
+0.77%
$ 708.95 million $ 1.67 million
Mar 13, 2022 $ 50.83
-5.43%
$ 703.39 million $ 1.78 million