Decred Historical Data

DCR Page 42
Download
Date Close Price change Market cap Trading volume
Sep 3, 2020 $ 13.35
-16.43%
$ 117.78 million $ 4.88 million
Sep 2, 2020 $ 15.98
-5.26%
$ 141.01 million $ 6.98 million
Sep 1, 2020 $ 16.87
-1.72%
$ 148.89 million $ 8.31 million
Aug 31, 2020 $ 17.17
-0.86%
$ 151.53 million $ 10.13 million
Aug 30, 2020 $ 17.31
+1.16%
$ 152.74 million $ 7.59 million
Aug 29, 2020 $ 17.12
-1.81%
$ 151.06 million $ 7.94 million
Aug 28, 2020 $ 17.43
+4.17%
$ 153.84 million $ 7.52 million
Aug 27, 2020 $ 16.74
-6.96%
$ 147.69 million $ 9.95 million
Aug 26, 2020 $ 17.99
+2.62%
$ 158.73 million $ 8.96 million
Aug 25, 2020 $ 17.54
-8.66%
$ 154.75 million $ 13.75 million
Aug 24, 2020 $ 19.23
-2.03%
$ 169.71 million $ 8.65 million
Aug 23, 2020 $ 19.63
-6.36%
$ 173.23 million $ 9.59 million
Aug 22, 2020 $ 20.94
+18.72%
$ 184.78 million $ 31.91 million
Aug 21, 2020 $ 17.66
+2.85%
$ 155.82 million $ 11.5 million
Aug 20, 2020 $ 17.17
+3.03%
$ 151.56 million $ 4.69 million
Aug 19, 2020 $ 16.65
-1.75%
$ 146.95 million $ 5.09 million
Aug 18, 2020 $ 16.95
-4.40%
$ 149.59 million $ 7.18 million
Aug 17, 2020 $ 17.73
+1.49%
$ 156.48 million $ 8.11 million
Aug 16, 2020 $ 17.47
+4.43%
$ 154.15 million $ 6.36 million
Aug 15, 2020 $ 16.73
-2.02%
$ 147.63 million $ 6.3 million
Aug 14, 2020 $ 17.07
+2.02%
$ 150.6 million $ 8.04 million
Aug 13, 2020 $ 16.72
+5.51%
$ 147.58 million $ 7.59 million
Aug 12, 2020 $ 15.85
-0.04%
$ 139.9 million $ 6.72 million
Aug 11, 2020 $ 15.85
-5.14%
$ 139.88 million $ 6.77 million
Aug 10, 2020 $ 16.7
+2.32%
$ 147.34 million $ 8.07 million
Aug 9, 2020 $ 16.39
+0.17%
$ 144.6 million $ 5.8 million
Aug 8, 2020 $ 16.33
+1.70%
$ 144.14 million $ 5.22 million
Aug 7, 2020 $ 16.06
-1.97%
$ 141.75 million $ 6.11 million
Aug 6, 2020 $ 16.39
-0.71%
$ 144.62 million $ 5.71 million
Aug 5, 2020 $ 16.5
+1.42%
$ 145.64 million $ 6.58 million
Aug 4, 2020 $ 16.27
-2.47%
$ 143.6 million $ 6.17 million
Aug 3, 2020 $ 16.71
+6.86%
$ 147.42 million $ 11.55 million
Aug 2, 2020 $ 15.63
-8.83%
$ 137.91 million $ 8.62 million
Aug 1, 2020 $ 17.12
+11.95%
$ 151.08 million $ 11.02 million
Jul 31, 2020 $ 15.29
-1.45%
$ 134.95 million $ 5.93 million
Jul 30, 2020 $ 15.52
+2.05%
$ 136.98 million $ 5.75 million
Jul 29, 2020 $ 15.21
-0.18%
$ 134.21 million $ 5.45 million
Jul 28, 2020 $ 15.23
+2.08%
$ 134.43 million $ 6.14 million
Jul 27, 2020 $ 14.93
-1.48%
$ 131.72 million $ 6 million
Jul 26, 2020 $ 15.14
-2.60%
$ 133.58 million $ 5.18 million
Jul 25, 2020 $ 15.54
+1.78%
$ 137.11 million $ 4.61 million
Jul 24, 2020 $ 15.25
-3.83%
$ 134.58 million $ 4.96 million
Jul 23, 2020 $ 15.85
-1.23%
$ 139.88 million $ 3.83 million
Jul 22, 2020 $ 16.06
+3.20%
$ 141.68 million $ 6.03 million
Jul 21, 2020 $ 15.57
+1.05%
$ 137.36 million $ 5.4 million
Jul 20, 2020 $ 15.41
+0.34%
$ 135.99 million $ 5.89 million
Jul 19, 2020 $ 15.36
-1.28%
$ 135.55 million $ 4.98 million
Jul 18, 2020 $ 15.56
+1.98%
$ 137.32 million $ 5.11 million
Jul 17, 2020 $ 15.26
-1.15%
$ 134.64 million $ 4.96 million
Jul 16, 2020 $ 15.43
-2.02%
$ 136.19 million $ 5.32 million