Decred Historical Data

DCR Page 30
Download
Date Close Price change Market cap Trading volume
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
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