Decred Historical Data

DCR Page 46
Download
Date Close Price change Market cap Trading volume
Feb 16, 2020 $ 21.15
-0.96%
$ 186.67 million $ 120.35 million
Feb 15, 2020 $ 21.36
-9.90%
$ 188.45 million $ 126.16 million
Feb 14, 2020 $ 23.7
-4.04%
$ 209.16 million $ 135.27 million
Feb 13, 2020 $ 24.7
+9.28%
$ 217.95 million $ 146.35 million
Feb 12, 2020 $ 22.61
+4.32%
$ 199.53 million $ 136.75 million
Feb 11, 2020 $ 21.69
+2.62%
$ 191.38 million $ 103.07 million
Feb 10, 2020 $ 21.14
-1.84%
$ 186.53 million $ 119.81 million
Feb 9, 2020 $ 21.53
+2.32%
$ 190.01 million $ 111.39 million
Feb 8, 2020 $ 21.05
-3.40%
$ 185.71 million $ 107.48 million
Feb 7, 2020 $ 21.79
+2.12%
$ 192.26 million $ 116.66 million
Feb 6, 2020 $ 21.33
+4.57%
$ 188.24 million $ 101.5 million
Feb 5, 2020 $ 20.4
+4.26%
$ 180 million $ 124.4 million
Feb 4, 2020 $ 19.56
+0.15%
$ 172.64 million $ 100.79 million
Feb 3, 2020 $ 19.54
+1.89%
$ 172.4 million $ 109.81 million
Feb 2, 2020 $ 19.18
+2.33%
$ 169.21 million $ 106.77 million
Feb 1, 2020 $ 18.74
+0.93%
$ 165.37 million $ 86.44 million
Jan 31, 2020 $ 18.57
-4.08%
$ 163.83 million $ 95.48 million
Jan 30, 2020 $ 19.36
+2.44%
$ 170.82 million $ 104.26 million
Jan 29, 2020 $ 18.9
-0.82%
$ 166.78 million $ 105.18 million
Jan 28, 2020 $ 19.05
+2.89%
$ 168.1 million $ 99.5 million
Jan 27, 2020 $ 18.51
+2.98%
$ 163.38 million $ 95.57 million
Jan 26, 2020 $ 17.98
+2.96%
$ 158.62 million $ 88.69 million
Jan 25, 2020 $ 17.47
-0.07%
$ 154.12 million $ 73.3 million
Jan 24, 2020 $ 17.48
+0.30%
$ 154.25 million $ 83.65 million
Jan 23, 2020 $ 17.42
-7.29%
$ 153.74 million $ 91.28 million
Jan 22, 2020 $ 18.79
-2.08%
$ 165.82 million $ 88.43 million
Jan 21, 2020 $ 19.19
+0.89%
$ 169.37 million $ 93.64 million
Jan 20, 2020 $ 19.03
-0.06%
$ 167.88 million $ 91.51 million
Jan 19, 2020 $ 19.03
-4.59%
$ 167.92 million $ 99.15 million
Jan 18, 2020 $ 19.95
-2.91%
$ 176.04 million $ 101.84 million
Jan 17, 2020 $ 20.55
+0.25%
$ 181.38 million $ 112.17 million
Jan 16, 2020 $ 20.51
+10.14%
$ 181.01 million $ 125.34 million
Jan 15, 2020 $ 18.62
+5.92%
$ 164.33 million $ 110.74 million
Jan 14, 2020 $ 17.6
+8.69%
$ 155.28 million $ 82.66 million
Jan 13, 2020 $ 16.2
-4.35%
$ 142.91 million $ 69.32 million
Jan 12, 2020 $ 16.94
+0.95%
$ 149.48 million $ 89.01 million
Jan 11, 2020 $ 16.78
+1.95%
$ 148.07 million $ 91.01 million
Jan 10, 2020 $ 16.45
-0.01%
$ 145.15 million $ 29.89 million
Jan 9, 2020 $ 16.44
-2.74%
$ 145.09 million $ 5.52 million
Jan 8, 2020 $ 16.96
-2.22%
$ 149.62 million $ 6.74 million
Jan 7, 2020 $ 17.4
-6.85%
$ 153.54 million $ 6.08 million
Jan 6, 2020 $ 18.68
+5.35%
$ 164.81 million $ 4.36 million
Jan 5, 2020 $ 17.73
+1.90%
$ 156.46 million $ 4.44 million
Jan 4, 2020 $ 17.39
+0.42%
$ 153.46 million $ 3.79 million
Jan 3, 2020 $ 17.32
+5.54%
$ 152.86 million $ 5.19 million
Jan 2, 2020 $ 16.4
-3.27%
$ 144.76 million $ 3.78 million
Jan 1, 2020 $ 16.96
+0.97%
$ 149.69 million $ 3.96 million
Dec 31, 2019 $ 16.8
+2.49%
$ 148.21 million $ 4.77 million
Dec 30, 2019 $ 16.39
-1.22%
$ 144.65 million $ 4.71 million
Dec 29, 2019 $ 16.59
-0.35%
$ 146.43 million $ 4.2 million