Decred Historical Data

DCR Page 48
Download
Date Close Price change Market cap Trading volume
Nov 8, 2019 $ 20.24
-2.03%
$ 178.57 million $ 9.16 million
Nov 7, 2019 $ 20.66
+9.60%
$ 182.29 million $ 13.92 million
Nov 6, 2019 $ 18.84
-5.25%
$ 166.23 million $ 8.97 million
Nov 5, 2019 $ 19.83
-5.89%
$ 174.95 million $ 9.17 million
Nov 4, 2019 $ 21.06
-4.31%
$ 185.82 million $ 10.57 million
Nov 3, 2019 $ 22.03
+14.01%
$ 194.44 million $ 10.65 million
Nov 2, 2019 $ 19.15
+6.93%
$ 168.96 million $ 7.64 million
Nov 1, 2019 $ 17.91
+13.96%
$ 158.07 million $ 9.34 million
Oct 31, 2019 $ 15.72
-0.42%
$ 138.7 million $ 6.59 million
Oct 30, 2019 $ 15.79
+1.24%
$ 139.3 million $ 7.2 million
Oct 29, 2019 $ 15.59
+2.43%
$ 137.61 million $ 7.41 million
Oct 28, 2019 $ 15.21
-0.66%
$ 134.23 million $ 8.01 million
Oct 27, 2019 $ 15.3
+4.21%
$ 134.98 million $ 8.03 million
Oct 26, 2019 $ 14.57
+0.62%
$ 128.55 million $ 7.16 million
Oct 25, 2019 $ 14.44
+10.41%
$ 127.45 million $ 6.17 million
Oct 24, 2019 $ 13.08
-0.76%
$ 115.44 million $ 5.43 million
Oct 23, 2019 $ 13.21
-6.28%
$ 116.61 million $ 5.33 million
Oct 22, 2019 $ 14.08
-2.82%
$ 124.25 million $ 5.03 million
Oct 21, 2019 $ 14.53
-0.35%
$ 128.25 million $ 4.46 million
Oct 20, 2019 $ 14.58
+1.48%
$ 128.7 million $ 4.5 million
Oct 19, 2019 $ 14.36
-1.26%
$ 126.71 million $ 4.41 million
Oct 18, 2019 $ 14.54
+0.39%
$ 128.32 million $ 5.02 million
Oct 17, 2019 $ 14.51
-3.70%
$ 128.06 million $ 4.82 million
Oct 16, 2019 $ 15
-4.15%
$ 132.41 million $ 5.48 million
Oct 15, 2019 $ 15.65
-1.90%
$ 138.11 million $ 6.14 million
Oct 14, 2019 $ 15.96
-1.08%
$ 140.8 million $ 6.06 million
Oct 13, 2019 $ 16.12
-0.37%
$ 142.25 million $ 5.95 million
Oct 12, 2019 $ 16.17
-0.09%
$ 142.71 million $ 6.06 million
Oct 11, 2019 $ 16.21
-3.15%
$ 143.01 million $ 5.6 million
Oct 10, 2019 $ 16.73
-3.13%
$ 147.66 million $ 6.94 million
Oct 9, 2019 $ 17.23
+0.70%
$ 152.01 million $ 6.47 million
Oct 8, 2019 $ 17.07
-1.45%
$ 150.62 million $ 6.47 million
Oct 7, 2019 $ 17.31
+3.31%
$ 152.75 million $ 6.08 million
Oct 6, 2019 $ 16.82
-2.92%
$ 148.41 million $ 5.76 million
Oct 5, 2019 $ 17.31
+2.52%
$ 152.73 million $ 6.31 million
Oct 4, 2019 $ 16.96
-0.22%
$ 149.67 million $ 5.96 million
Oct 3, 2019 $ 17.01
-2.45%
$ 150.12 million $ 5.88 million
Oct 2, 2019 $ 17.45
-0.52%
$ 153.96 million $ 6.96 million
Oct 1, 2019 $ 17.53
+0.21%
$ 154.71 million $ 6.5 million
Sep 30, 2019 $ 17.48
-1.03%
$ 154.27 million $ 7.41 million
Sep 29, 2019 $ 17.62
-1.90%
$ 155.51 million $ 6.69 million
Sep 28, 2019 $ 17.98
+3.16%
$ 158.62 million $ 7.29 million
Sep 27, 2019 $ 17.46
+3.51%
$ 154.05 million $ 7.32 million
Sep 26, 2019 $ 16.86
-2.93%
$ 148.8 million $ 6.46 million
Sep 25, 2019 $ 17.34
-5.47%
$ 153.03 million $ 8.41 million
Sep 24, 2019 $ 18.21
-11.01%
$ 160.7 million $ 8.33 million
Sep 23, 2019 $ 20.46
-7.99%
$ 180.51 million $ 7.11 million
Sep 22, 2019 $ 22.22
-1.09%
$ 196.06 million $ 7.74 million
Sep 21, 2019 $ 22.42
-2.83%
$ 197.86 million $ 9.02 million
Sep 20, 2019 $ 23.12
-1.51%
$ 204.01 million $ 8.34 million