Decred Historical Data

DCR Page 4
Download
Date Close Price change Market cap Trading volume
Jul 24 $ 15.03
+1.82%
$ 230.98 million $ 8.26 million
Jul 17 $ 14.76
-0.28%
$ 226.59 million $ 11.36 million
Jul 10 $ 14.8
-7.59%
$ 226.98 million $ 24.48 million
Jul 3 $ 16.02
+1.81%
$ 245.33 million $ 23.98 million
Jun 26 $ 15.73
+9.51%
$ 228.75 million $ 23.52 million
Jun 19 $ 14.55
+6.29%
$ 208.89 million $ 11.92 million
Jun 12 $ 13.88
+11.58%
$ 199.12 million $ 52.51 million
Jun 5 $ 12.44
-19.65%
$ 180.83 million $ 28.12 million
May 29 $ 15.48
-8.41%
$ 225.07 million $ 8.72 million
May 22 $ 16.76
-0.31%
$ 245.86 million $ 4.66 million
May 15 $ 17.39
-3.18%
$ 244.49 million $ 6.34 million
May 8 $ 17.78
-1.32%
$ 261.24 million $ 30.15 million
May 1 $ 18
-1.51%
$ 261.79 million $ 34.78 million
Apr 24 $ 18.89
-1.40%
$ 265.82 million $ 10.22 million
Apr 17 $ 20.16
-8.09%
$ 278.52 million $ 15.18 million
Apr 10 $ 21.71
+1.76%
$ 318.81 million $ 25.43 million
Apr 3 $ 21.35
+2.13%
$ 310.41 million $ 39.38 million
Mar 27 $ 20.89
-1.69%
$ 303.78 million $ 31.05 million
Mar 20 $ 21.29
+1.00%
$ 309.13 million $ 45.65 million
Mar 13 $ 20.87
+7.30%
$ 306.38 million $ 22.75 million
Mar 6 $ 18.16
-15.59%
$ 282.91 million $ 12.33 million
Feb 27 $ 21.53
-11.01%
$ 313.15 million $ 13.1 million
Feb 20 $ 24.2
-6.16%
$ 351.88 million $ 27.77 million
Feb 13 $ 25.81
+12.29%
$ 375.32 million $ 25.37 million
Feb 6 $ 22.97
-1.83%
$ 333.98 million $ 29.31 million
Jan 30 $ 23.39
-1.93%
$ 340.18 million $ 21.88 million
Jan 23 $ 23.85
+3.95%
$ 346.86 million $ 23.8 million
Jan 16 $ 22.95
+6.55%
$ 333.74 million $ 17.56 million
Jan 9 $ 21.54
+13.57%
$ 313.22 million $ 17.01 million
Jan 2 $ 18.97
+2.43%
$ 275.78 million $ 6.93 million
Dec 26 $ 18.52
-4.46%
$ 269.27 million $ 6.87 million
Dec 19 $ 19.38
-1.48%
$ 281.79 million $ 11.51 million
Dec 12 $ 19.67
-7.38%
$ 286.04 million $ 20.7 million
Dec 5 $ 21.24
-1.05%
$ 308.85 million $ 22.11 million
Nov 28 $ 21.46
+7.40%
$ 312.13 million $ 40.13 million
Nov 21 $ 20.46
+6.20%
$ 290.37 million $ 31.87 million
Nov 14 $ 19.52
-1.32%
$ 279.62 million $ 102.33 million
Nov 7 $ 19.78
-28.39%
$ 286.81 million $ 68.79 million
Oct 31 $ 27.62
+0.43%
$ 400 million $ 60.09 million
Oct 24 $ 27.5
+3.48%
$ 397.8 million $ 5.17 billion
Oct 17 $ 26.58
+1.11%
$ 384.01 million $ 132.76 million
Oct 10 $ 26.3
-0.03%
$ 379.44 million $ 62.71 million
Oct 3 $ 26.31
+1.76%
$ 379.08 million $ 65.15 million
Sep 26 $ 25.85
+5.38%
$ 372.08 million $ 112.95 million
Sep 19 $ 24.33
-1.14%
$ 352.61 million $ 59.72 million
Sep 12 $ 24.64
-17.72%
$ 415.92 million $ 36.28 million
Sep 5 $ 29.92
-1.94%
$ 419.15 million $ 57.67 million
Aug 29 $ 30.51
+10.39%
$ 436.82 million $ 53.53 million
Aug 22 $ 27.64
-6.35%
$ 395.25 million $ 115.8 million
Aug 15 $ 29.52
-12.95%
$ 421.22 million $ 156.17 million