Decred Historical Data

DCR Page 31
Download
Date Close Price change Market cap Trading volume
Mar 12, 2022 $ 53.75
+1.30%
$ 743.65 million $ 1.64 million
Mar 11, 2022 $ 53.06
-2.25%
$ 733.91 million $ 2.81 million
Mar 10, 2022 $ 54.28
-3.35%
$ 750.62 million $ 2.64 million
Mar 9, 2022 $ 56.16
+7.30%
$ 776.52 million $ 3.01 million
Mar 8, 2022 $ 52.34
-1.52%
$ 723.54 million $ 3.16 million
Mar 7, 2022 $ 53.14
-1.24%
$ 734.55 million $ 2.34 million
Mar 6, 2022 $ 53.81
-2.99%
$ 743.59 million $ 2.6 million
Mar 5, 2022 $ 55.47
-2.32%
$ 766.34 million $ 2.85 million
Mar 4, 2022 $ 56.79
-5.24%
$ 784.39 million $ 2.07 million
Mar 3, 2022 $ 59.93
-4.18%
$ 827.63 million $ 6.14 million
Mar 2, 2022 $ 62.54
-0.04%
$ 863.51 million $ 7.06 million
Mar 1, 2022 $ 62.57
+0.91%
$ 863.69 million $ 4.54 million
Feb 28, 2022 $ 62
+16.45%
$ 855.72 million $ 3.27 million
Feb 27, 2022 $ 53.25
-3.88%
$ 734.74 million $ 3.16 million
Feb 26, 2022 $ 55.4
+0.58%
$ 764.25 million $ 2.74 million
Feb 25, 2022 $ 55.08
+6.22%
$ 759.7 million $ 3.38 million
Feb 24, 2022 $ 51.85
-3.17%
$ 715.04 million $ 6.4 million
Feb 23, 2022 $ 53.55
-1.50%
$ 738.12 million $ 2.5 million
Feb 22, 2022 $ 54.36
+5.92%
$ 749.35 million $ 4 million
Feb 21, 2022 $ 51.33
-9.51%
$ 707.45 million $ 5.73 million
Feb 20, 2022 $ 56.73
-4.33%
$ 781.46 million $ 4.08 million
Feb 19, 2022 $ 59.3
+1.12%
$ 816.83 million $ 5.35 million
Feb 18, 2022 $ 58.64
-6.33%
$ 807.59 million $ 5.8 million
Feb 17, 2022 $ 62.6
-8.84%
$ 861.94 million $ 5.34 million
Feb 16, 2022 $ 68.67
-1.62%
$ 945.4 million $ 4.38 million
Feb 15, 2022 $ 69.8
+0.32%
$ 960.73 million $ 8.74 million
Feb 14, 2022 $ 69.57
+8.09%
$ 957.42 million $ 12.65 million
Feb 13, 2022 $ 64.37
-1.23%
$ 885.58 million $ 4.76 million
Feb 12, 2022 $ 65.17
-0.28%
$ 896.4 million $ 4.48 million
Feb 11, 2022 $ 65.35
-3.99%
$ 898.71 million $ 6.12 million
Feb 10, 2022 $ 68.06
-1.44%
$ 935.85 million $ 4.92 million
Feb 9, 2022 $ 69.05
+0.17%
$ 949.29 million $ 4.76 million
Feb 8, 2022 $ 68.94
-2.20%
$ 947.48 million $ 4.47 million
Feb 7, 2022 $ 70.49
+3.71%
$ 968.58 million $ 4.61 million
Feb 6, 2022 $ 67.97
-0.12%
$ 933.74 million $ 4.81 million
Feb 5, 2022 $ 68.05
+1.58%
$ 934.69 million $ 3.72 million
Feb 4, 2022 $ 66.99
+4.62%
$ 919.96 million $ 4.67 million
Feb 3, 2022 $ 64.03
+0.95%
$ 879.08 million $ 3.75 million
Feb 2, 2022 $ 63.42
+0.28%
$ 870.48 million $ 3.07 million
Feb 1, 2022 $ 63.24
-1.21%
$ 867.84 million $ 3.79 million
Jan 31, 2022 $ 64.01
+4.49%
$ 878.04 million $ 3.25 million
Jan 30, 2022 $ 61.25
-3.06%
$ 840.28 million $ 3.94 million
Jan 29, 2022 $ 63.19
+3.79%
$ 866.63 million $ 3.7 million
Jan 28, 2022 $ 60.88
+1.53%
$ 834.84 million $ 3.7 million
Jan 27, 2022 $ 59.97
-1.66%
$ 529.24 million $ 13.33 million
Jan 26, 2022 $ 60.99
+14.73%
$ 538.16 million $ 11.24 million
Jan 25, 2022 $ 53.16
-3.26%
$ 469.08 million $ 5.45 million
Jan 24, 2022 $ 54.95
-2.76%
$ 484.87 million $ 6.42 million
Jan 23, 2022 $ 56.5
+2.99%
$ 498.61 million $ 6.7 million
Jan 22, 2022 $ 54.86
+1.79%
$ 484.12 million $ 10.67 million