Decred Historical Data

DCR Page 47
Download
Date Close Price change Market cap Trading volume
Dec 28, 2019 $ 16.8
-0.69%
$ 148.27 million $ 3.92 million
Dec 27, 2019 $ 16.92
-0.08%
$ 149.32 million $ 4.23 million
Dec 26, 2019 $ 16.92
+2.85%
$ 149.3 million $ 4.39 million
Dec 25, 2019 $ 16.44
-3.66%
$ 145.03 million $ 4.08 million
Dec 24, 2019 $ 17.05
+0.64%
$ 150.44 million $ 4.73 million
Dec 23, 2019 $ 16.94
-4.90%
$ 149.52 million $ 5.01 million
Dec 22, 2019 $ 17.81
-0.09%
$ 157.13 million $ 4.53 million
Dec 21, 2019 $ 17.83
-1.14%
$ 157.3 million $ 1.94 million
Dec 20, 2019 $ 18.03
+3.43%
$ 159.14 million $ 2.71 million
Dec 19, 2019 $ 17.44
+1.77%
$ 153.9 million $ 3.01 million
Dec 18, 2019 $ 17.14
+1.95%
$ 151.24 million $ 3.46 million
Dec 17, 2019 $ 16.84
-8.21%
$ 148.57 million $ 2.85 million
Dec 16, 2019 $ 18.34
-11.70%
$ 161.87 million $ 3.6 million
Dec 15, 2019 $ 20.77
+6.26%
$ 183.32 million $ 2.81 million
Dec 14, 2019 $ 19.55
-1.11%
$ 172.53 million $ 2.71 million
Dec 13, 2019 $ 19.77
+1.01%
$ 174.47 million $ 2.54 million
Dec 12, 2019 $ 19.57
-2.57%
$ 172.73 million $ 2.32 million
Dec 11, 2019 $ 20.05
+0.77%
$ 176.9 million $ 2.61 million
Dec 10, 2019 $ 19.89
+0.24%
$ 175.55 million $ 2.31 million
Dec 9, 2019 $ 19.84
-4.65%
$ 175.08 million $ 2.48 million
Dec 8, 2019 $ 20.79
-0.99%
$ 183.5 million $ 2.26 million
Dec 7, 2019 $ 21.01
+1.61%
$ 185.44 million $ 2.57 million
Dec 6, 2019 $ 20.67
+2.73%
$ 182.41 million $ 2.85 million
Dec 5, 2019 $ 20.18
+1.37%
$ 178.11 million $ 2.7 million
Dec 4, 2019 $ 20.06
+7.42%
$ 176.99 million $ 3.31 million
Dec 3, 2019 $ 18.68
-4.42%
$ 164.82 million $ 3.42 million
Dec 2, 2019 $ 19.56
+0.97%
$ 172.59 million $ 4.29 million
Dec 1, 2019 $ 19.34
-1.92%
$ 170.66 million $ 6.26 million
Nov 30, 2019 $ 19.75
-0.35%
$ 174.31 million $ 6.03 million
Nov 29, 2019 $ 19.83
+8.63%
$ 175.02 million $ 6.77 million
Nov 28, 2019 $ 18.24
-1.70%
$ 160.96 million $ 5.97 million
Nov 27, 2019 $ 18.6
+3.52%
$ 164.17 million $ 7.25 million
Nov 26, 2019 $ 17.92
+1.19%
$ 158.11 million $ 8.37 million
Nov 25, 2019 $ 17.66
+1.92%
$ 155.8 million $ 8.43 million
Nov 24, 2019 $ 17.34
-8.75%
$ 152.98 million $ 5.97 million
Nov 23, 2019 $ 18.99
+5.71%
$ 167.59 million $ 8.91 million
Nov 22, 2019 $ 17.92
-5.13%
$ 158.15 million $ 8.92 million
Nov 21, 2019 $ 18.89
-5.55%
$ 166.65 million $ 8.15 million
Nov 20, 2019 $ 20
-3.49%
$ 176.52 million $ 8.95 million
Nov 19, 2019 $ 20.72
-8.35%
$ 182.86 million $ 8.25 million
Nov 18, 2019 $ 22.61
-3.02%
$ 199.5 million $ 8.59 million
Nov 17, 2019 $ 23.3
-0.18%
$ 205.63 million $ 9.64 million
Nov 16, 2019 $ 23.34
-3.67%
$ 205.93 million $ 13.32 million
Nov 15, 2019 $ 24.23
+10.68%
$ 213.85 million $ 19.38 million
Nov 14, 2019 $ 21.9
-0.29%
$ 193.21 million $ 8.42 million
Nov 13, 2019 $ 21.96
-4.53%
$ 193.76 million $ 8.71 million
Nov 12, 2019 $ 23
+6.89%
$ 202.97 million $ 15.66 million
Nov 11, 2019 $ 21.52
+2.96%
$ 189.93 million $ 9.52 million
Nov 10, 2019 $ 20.93
+3.80%
$ 184.66 million $ 8.3 million
Nov 9, 2019 $ 20.07
-0.82%
$ 177.15 million $ 8.47 million