Decred Historical Data

DCR Page 45
Download
Date Close Price change Market cap Trading volume
Apr 6, 2020 $ 12.74
+8.26%
$ 112.45 million $ 84.79 million
Apr 5, 2020 $ 11.78
-1.88%
$ 103.91 million $ 80.89 million
Apr 4, 2020 $ 11.99
+2.22%
$ 105.81 million $ 64.41 million
Apr 3, 2020 $ 11.68
-1.10%
$ 103.03 million $ 77.17 million
Apr 2, 2020 $ 11.79
+2.28%
$ 104.07 million $ 74.34 million
Apr 1, 2020 $ 11.53
+0.21%
$ 101.75 million $ 63.93 million
Mar 31, 2020 $ 11.51
+4.51%
$ 101.6 million $ 73.69 million
Mar 30, 2020 $ 11.03
+9.09%
$ 97.31 million $ 64.17 million
Mar 29, 2020 $ 10.12
-7.49%
$ 89.28 million $ 64.55 million
Mar 28, 2020 $ 10.94
-3.24%
$ 96.5 million $ 72.03 million
Mar 27, 2020 $ 11.3
-3.45%
$ 99.73 million $ 74.26 million
Mar 26, 2020 $ 11.71
-2.85%
$ 103.31 million $ 49.19 million
Mar 25, 2020 $ 12.05
+2.92%
$ 106.36 million $ 65.45 million
Mar 24, 2020 $ 11.71
-1.03%
$ 103.32 million $ 85.65 million
Mar 23, 2020 $ 11.84
+3.15%
$ 104.45 million $ 56.49 million
Mar 22, 2020 $ 11.48
+6.06%
$ 101.32 million $ 72.79 million
Mar 21, 2020 $ 10.81
-3.88%
$ 95.38 million $ 77.52 million
Mar 20, 2020 $ 11.22
-4.30%
$ 99.04 million $ 82.86 million
Mar 19, 2020 $ 11.73
+19.06%
$ 103.48 million $ 82.62 million
Mar 18, 2020 $ 9.85
+4.40%
$ 86.88 million $ 78.39 million
Mar 17, 2020 $ 9.47
+1.26%
$ 83.57 million $ 62.43 million
Mar 16, 2020 $ 9.33
-15.77%
$ 82.33 million $ 59.52 million
Mar 15, 2020 $ 11.1
+3.64%
$ 97.93 million $ 62.24 million
Mar 14, 2020 $ 10.73
+1.13%
$ 94.69 million $ 61.93 million
Mar 13, 2020 $ 10.5
+14.55%
$ 92.61 million $ 92.86 million
Mar 12, 2020 $ 9.16
-42.36%
$ 80.83 million $ 73.27 million
Mar 11, 2020 $ 15.89
-2.84%
$ 140.24 million $ 83.62 million
Mar 10, 2020 $ 16.36
+3.53%
$ 144.34 million $ 103.46 million
Mar 9, 2020 $ 15.78
-3.44%
$ 139.28 million $ 77.81 million
Mar 8, 2020 $ 16.34
-11.80%
$ 144.21 million $ 73.8 million
Mar 7, 2020 $ 18.53
-1.98%
$ 163.48 million $ 60.87 million
Mar 6, 2020 $ 18.9
-0.79%
$ 166.81 million $ 79.78 million
Mar 5, 2020 $ 19.04
-0.40%
$ 168.03 million $ 70.71 million
Mar 4, 2020 $ 19.11
+3.24%
$ 168.63 million $ 100.51 million
Mar 3, 2020 $ 18.51
+1.21%
$ 163.36 million $ 108.66 million
Mar 2, 2020 $ 18.28
+6.31%
$ 161.35 million $ 117.86 million
Mar 1, 2020 $ 17.2
-0.96%
$ 151.82 million $ 105.18 million
Feb 29, 2020 $ 17.41
+1.03%
$ 153.59 million $ 106.07 million
Feb 28, 2020 $ 17.24
-4.09%
$ 152.15 million $ 115.14 million
Feb 27, 2020 $ 17.94
-3.71%
$ 158.3 million $ 114.75 million
Feb 26, 2020 $ 18.63
-6.95%
$ 164.36 million $ 21.88 million
Feb 25, 2020 $ 20.04
-7.12%
$ 176.88 million $ 125.18 million
Feb 24, 2020 $ 21.58
-1.12%
$ 190.47 million $ 133.92 million
Feb 23, 2020 $ 21.82
+4.66%
$ 192.56 million $ 130.32 million
Feb 22, 2020 $ 20.85
+3.79%
$ 184 million $ 120.78 million
Feb 21, 2020 $ 20.08
-1.32%
$ 177.21 million $ 29.45 million
Feb 20, 2020 $ 20.36
+5.21%
$ 179.65 million $ 40.15 million
Feb 19, 2020 $ 19.36
-8.38%
$ 170.82 million $ 54.61 million
Feb 18, 2020 $ 21.12
+5.25%
$ 186.4 million $ 121.13 million
Feb 17, 2020 $ 20.08
-5.05%
$ 177.16 million $ 113.56 million