Decred Historical Data

DCR Page 31
Download
Date Close Price change Market cap Trading volume
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
Jun 20, 2022 $23.24
+0.31%
$328.07 million $1.96 million
Jun 19, 2022 $23.17
+7.97%
$327.01 million $2.1 million
Jun 18, 2022 $21.46
-6.68%
$302.79 million $1.68 million
Jun 17, 2022 $23
+1.88%
$324.4 million $1.77 million
Jun 16, 2022 $22.57
-12.50%
$318.36 million $1.89 million
Jun 15, 2022 $25.8
+1.00%
$363.77 million $2.16 million
Jun 14, 2022 $25.52
+1.39%
$359.83 million $2.69 million
Jun 13, 2022 $25.18
-15.01%
$354.83 million $3.95 million
Jun 12, 2022 $29.62
-2.47%
$417.39 million $2.04 million
Jun 11, 2022 $30.37
-4.68%
$427.89 million $1.94 million
Jun 10, 2022 $31.86
-6.23%
$448.81 million $2.03 million
Jun 9, 2022 $33.98
-0.20%
$478.51 million $21.23 million
Jun 8, 2022 $34.04
-6.60%
$479.28 million $3.92 million
Jun 7, 2022 $36.45
+3.95%
$513.13 million $11.24 million
Jun 6, 2022 $35.06
+1.10%
$493.55 million $1.74 million
Jun 5, 2022 $34.68
-0.43%
$488.08 million $962,709
Jun 4, 2022 $34.83
+0.55%
$490.1 million $900,884
Jun 3, 2022 $34.64
-3.93%
$487.31 million $2.06 million
Jun 2, 2022 $36.06
+1.82%
$507.16 million $1.42 million
Jun 1, 2022 $35.42
-3.21%
$498.01 million $1.76 million
May 31, 2022 $36.59
-3.17%
$514.45 million $2.81 million
May 30, 2022 $37.79
+6.95%
$531.15 million $2.42 million