Decred Historical Data

DCR Page 43
Download
Date Close Price change Market cap Trading volume
Jul 15, 2020 $ 15.75
+2.24%
$ 139 million $ 6.54 million
Jul 14, 2020 $ 15.41
+2.83%
$ 135.95 million $ 5.76 million
Jul 13, 2020 $ 14.99
-4.43%
$ 132.23 million $ 6.47 million
Jul 12, 2020 $ 15.7
-0.40%
$ 138.52 million $ 6.9 million
Jul 11, 2020 $ 15.76
+1.01%
$ 139.08 million $ 7.18 million
Jul 10, 2020 $ 15.59
-3.03%
$ 137.58 million $ 7.99 million
Jul 9, 2020 $ 16.08
+4.11%
$ 141.85 million $ 9.14 million
Jul 8, 2020 $ 15.45
+1.26%
$ 136.3 million $ 8.05 million
Jul 7, 2020 $ 15.21
+3.02%
$ 134.21 million $ 7.03 million
Jul 6, 2020 $ 14.74
+4.42%
$ 130.05 million $ 7.23 million
Jul 5, 2020 $ 14.11
+0.03%
$ 124.55 million $ 6.64 million
Jul 4, 2020 $ 14.11
+2.77%
$ 124.49 million $ 6.91 million
Jul 3, 2020 $ 13.73
-2.22%
$ 121.14 million $ 6.56 million
Jul 2, 2020 $ 14.04
-1.23%
$ 123.94 million $ 10.81 million
Jul 1, 2020 $ 14.22
+0.56%
$ 125.46 million $ 76.85 million
Jun 30, 2020 $ 14.15
-0.90%
$ 124.83 million $ 102.24 million
Jun 29, 2020 $ 14.29
-0.26%
$ 126.12 million $ 100.18 million
Jun 28, 2020 $ 14.34
+2.04%
$ 126.53 million $ 104.59 million
Jun 27, 2020 $ 14.06
-4.59%
$ 124.06 million $ 94.23 million
Jun 26, 2020 $ 14.74
-3.07%
$ 130.08 million $ 103.3 million
Jun 25, 2020 $ 15.19
-3.64%
$ 134.01 million $ 89.98 million
Jun 24, 2020 $ 15.76
-1.57%
$ 139.08 million $ 64.49 million
Jun 23, 2020 $ 16.03
+2.52%
$ 141.43 million $ 113.99 million
Jun 22, 2020 $ 15.65
+1.89%
$ 138.06 million $ 110.36 million
Jun 21, 2020 $ 15.35
+0.09%
$ 135.47 million $ 106.06 million
Jun 20, 2020 $ 15.36
-0.92%
$ 135.52 million $ 88.83 million
Jun 19, 2020 $ 15.48
+1.74%
$ 136.61 million $ 76.77 million
Jun 18, 2020 $ 15.21
-4.50%
$ 134.2 million $ 92.76 million
Jun 17, 2020 $ 15.92
+0.56%
$ 140.52 million $ 79.7 million
Jun 16, 2020 $ 15.84
+0.69%
$ 139.75 million $ 78.06 million
Jun 15, 2020 $ 15.73
-2.16%
$ 138.82 million $ 87.13 million
Jun 14, 2020 $ 16.07
-6.88%
$ 141.84 million $ 96.48 million
Jun 13, 2020 $ 17.27
-1.39%
$ 152.39 million $ 90.23 million
Jun 12, 2020 $ 17.52
+9.29%
$ 154.6 million $ 111.37 million
Jun 11, 2020 $ 16
-9.01%
$ 141.18 million $ 106.17 million
Jun 10, 2020 $ 17.58
-0.71%
$ 155.17 million $ 107.71 million
Jun 9, 2020 $ 17.69
+0.18%
$ 156.12 million $ 112.98 million
Jun 8, 2020 $ 17.66
+1.35%
$ 155.87 million $ 112.08 million
Jun 7, 2020 $ 17.41
-1.44%
$ 153.6 million $ 92.42 million
Jun 6, 2020 $ 17.67
+1.18%
$ 155.93 million $ 86.98 million
Jun 5, 2020 $ 17.53
-5.26%
$ 154.68 million $ 112.31 million
Jun 4, 2020 $ 18.54
+9.45%
$ 163.59 million $ 131.55 million
Jun 3, 2020 $ 16.76
-0.37%
$ 147.88 million $ 131.69 million
Jun 2, 2020 $ 16.82
+5.30%
$ 148.4 million $ 134.12 million
Jun 1, 2020 $ 15.96
+9.34%
$ 140.88 million $ 116.51 million
May 31, 2020 $ 14.69
-1.28%
$ 129.6 million $ 109.3 million
May 30, 2020 $ 14.85
+1.78%
$ 131.01 million $ 104.89 million
May 29, 2020 $ 14.6
+1.13%
$ 128.84 million $ 86.57 million
May 28, 2020 $ 14.42
+0.27%
$ 127.28 million $ 99.07 million
May 27, 2020 $ 14.37
-0.75%
$ 126.84 million $ 103.36 million