Decred Historical Data

DCR Page 40
Download
Date Close Price change Market cap Trading volume
Dec 12, 2020 $ 26.88
+6.86%
$ 237.2 million $ 6.92 million
Dec 11, 2020 $ 24.92
-1.73%
$ 219.86 million $ 11.07 million
Dec 10, 2020 $ 26.93
-12.03%
$ 237.63 million $ 29.13 million
Dec 9, 2020 $ 26.21
+2.85%
$ 231.31 million $ 5.95 million
Dec 8, 2020 $ 25.8
-5.31%
$ 227.63 million $ 6.83 million
Dec 7, 2020 $ 27.06
+2.42%
$ 238.83 million $ 7.63 million
Dec 6, 2020 $ 27.21
+0.58%
$ 240.13 million $ 7.45 million
Dec 5, 2020 $ 27.73
+7.38%
$ 244.67 million $ 8.84 million
Dec 4, 2020 $ 25.81
-12.42%
$ 227.71 million $ 18.06 million
Dec 3, 2020 $ 31.11
-17.44%
$ 274.49 million $ 74.91 million
Dec 2, 2020 $ 26.11
+5.04%
$ 230.43 million $ 5.28 million
Dec 1, 2020 $ 25.34
+3.78%
$ 223.57 million $ 6.99 million
Nov 30, 2020 $ 23.27
-1.51%
$ 205.35 million $ 10.18 million
Nov 29, 2020 $ 23.61
+8.90%
$ 208.33 million $ 7.86 million
Nov 28, 2020 $ 21.68
-0.30%
$ 191.27 million $ 8.48 million
Nov 27, 2020 $ 21.72
+4.96%
$ 191.71 million $ 8.42 million
Nov 26, 2020 $ 20.69
-0.13%
$ 182.57 million $ 11.53 million
Nov 25, 2020 $ 20.73
-7.82%
$ 182.94 million $ 7.48 million
Nov 24, 2020 $ 22.48
+4.44%
$ 198.39 million $ 7.98 million
Nov 23, 2020 $ 21.52
-1.77%
$ 189.9 million $ 6.9 million
Nov 22, 2020 $ 21.91
-9.74%
$ 193.34 million $ 10.28 million
Nov 21, 2020 $ 24.28
+5.74%
$ 214.28 million $ 10.99 million
Nov 20, 2020 $ 22.96
+11.66%
$ 202.63 million $ 12.11 million
Nov 19, 2020 $ 20.56
+6.12%
$ 181.39 million $ 9.49 million
Nov 18, 2020 $ 19.38
+3.56%
$ 170.99 million $ 12.5 million
Nov 17, 2020 $ 18.71
+1.81%
$ 165.12 million $ 7.78 million
Nov 16, 2020 $ 18.38
-5.23%
$ 162.18 million $ 7.72 million
Nov 15, 2020 $ 19.39
+4.48%
$ 171.14 million $ 13.69 million
Nov 14, 2020 $ 18.56
-5.70%
$ 163.8 million $ 10.77 million
Nov 13, 2020 $ 19.68
+15.44%
$ 173.68 million $ 16.73 million
Nov 12, 2020 $ 17.04
+6.73%
$ 150.37 million $ 9.05 million
Nov 11, 2020 $ 15.96
+3.55%
$ 140.84 million $ 8.11 million
Nov 10, 2020 $ 15.41
-6.25%
$ 136 million $ 6.99 million
Nov 9, 2020 $ 16.44
-2.77%
$ 145.1 million $ 8.13 million
Nov 8, 2020 $ 16.91
+9.62%
$ 149.26 million $ 13.56 million
Nov 7, 2020 $ 15.44
+3.92%
$ 136.27 million $ 9.58 million
Nov 6, 2020 $ 14.85
+4.74%
$ 131.04 million $ 8.13 million
Nov 5, 2020 $ 14.15
+8.79%
$ 124.83 million $ 8.6 million
Nov 4, 2020 $ 13.01
+6.67%
$ 114.77 million $ 6.54 million
Nov 3, 2020 $ 12.19
+3.61%
$ 107.56 million $ 5.29 million
Nov 2, 2020 $ 11.76
-4.33%
$ 103.81 million $ 5.33 million
Nov 1, 2020 $ 12.3
+0.40%
$ 108.54 million $ 3.66 million
Oct 31, 2020 $ 12.25
+3.02%
$ 108.08 million $ 4.61 million
Oct 30, 2020 $ 11.89
-0.16%
$ 104.91 million $ 4.44 million
Oct 29, 2020 $ 11.91
-0.06%
$ 105.11 million $ 4.56 million
Oct 28, 2020 $ 11.89
-1.17%
$ 104.89 million $ 5.37 million
Oct 27, 2020 $ 12.05
-1.70%
$ 106.34 million $ 4.78 million
Oct 26, 2020 $ 12.27
-2.37%
$ 108.25 million $ 3.29 million
Oct 25, 2020 $ 12.57
-0.55%
$ 110.91 million $ 2.77 million
Oct 24, 2020 $ 12.63
+0.46%
$ 111.47 million $ 3.01 million