Decred Historical Data

DCR Page 49
Download
Date Close Price change Market cap Trading volume
Sep 19, 2019 $ 23.5
+1.39%
$ 207.38 million $ 7.14 million
Sep 18, 2019 $ 23.14
+4.20%
$ 204.22 million $ 6.76 million
Sep 17, 2019 $ 22.1
+1.25%
$ 195 million $ 5.1 million
Sep 16, 2019 $ 21.84
-3.02%
$ 192.71 million $ 4.48 million
Sep 15, 2019 $ 22.53
-1.73%
$ 198.82 million $ 4.72 million
Sep 14, 2019 $ 22.9
+0.47%
$ 202.09 million $ 5.17 million
Sep 13, 2019 $ 22.75
-1.36%
$ 200.77 million $ 4.65 million
Sep 12, 2019 $ 23.11
+2.96%
$ 203.91 million $ 5.02 million
Sep 11, 2019 $ 22.38
-0.51%
$ 197.52 million $ 5.65 million
Sep 10, 2019 $ 22.48
-5.36%
$ 198.35 million $ 5.07 million
Sep 9, 2019 $ 23.76
-3.65%
$ 209.7 million $ 5.27 million
Sep 8, 2019 $ 24.66
+2.46%
$ 217.58 million $ 5.28 million
Sep 7, 2019 $ 24.07
+1.27%
$ 212.44 million $ 5.45 million
Sep 6, 2019 $ 23.82
-3.20%
$ 210.23 million $ 3.63 million
Sep 5, 2019 $ 24.65
+0.69%
$ 217.5 million $ 4.82 million
Sep 4, 2019 $ 24.46
-4.52%
$ 215.83 million $ 3.46 million
Sep 3, 2019 $ 25.59
+3.10%
$ 225.83 million $ 6.78 million
Sep 2, 2019 $ 24.82
+4.31%
$ 219 million $ 3.05 million
Sep 1, 2019 $ 23.83
+4.67%
$ 210.33 million $ 2.52 million
Aug 31, 2019 $ 22.75
-0.88%
$ 200.78 million $ 2.63 million
Aug 30, 2019 $ 22.95
+0.89%
$ 202.49 million $ 2.32 million
Aug 29, 2019 $ 22.75
-2.87%
$ 200.77 million $ 2.92 million
Aug 28, 2019 $ 23.42
-2.62%
$ 206.7 million $ 2.61 million
Aug 27, 2019 $ 24.04
-3.35%
$ 212.17 million $ 2.06 million
Aug 26, 2019 $ 24.81
+0.59%
$ 218.89 million $ 2.14 million
Aug 25, 2019 $ 24.67
+0.12%
$ 217.74 million $ 2.18 million
Aug 24, 2019 $ 24.65
-1.61%
$ 217.5 million $ 1.87 million
Aug 23, 2019 $ 25.05
+1.39%
$ 221.02 million $ 2.2 million
Aug 22, 2019 $ 24.71
+0.10%
$ 218.01 million $ 29.83 million
Aug 21, 2019 $ 24.71
-6.10%
$ 218.04 million $ 119.02 million
Aug 20, 2019 $ 26.3
-1.30%
$ 232.1 million $ 1.16 million
Aug 19, 2019 $ 26.58
+3.63%
$ 234.57 million $ 1.34 million
Aug 18, 2019 $ 25.67
+0.38%
$ 226.56 million $ 1.28 million
Aug 17, 2019 $ 25.54
+0.05%
$ 225.42 million $ 1.4 million
Aug 16, 2019 $ 25.42
+0.25%
$ 224.3 million $ 1.61 million
Aug 15, 2019 $ 25.27
+1.35%
$ 222.97 million $ 1.78 million
Aug 14, 2019 $ 24.87
-5.19%
$ 219.46 million $ 1.98 million
Aug 13, 2019 $ 26.23
-3.15%
$ 231.45 million $ 1.62 million
Aug 12, 2019 $ 27.12
-2.20%
$ 239.32 million $ 1.1 million
Aug 11, 2019 $ 27.72
+3.82%
$ 244.58 million $ 1.61 million
Aug 10, 2019 $ 26.69
+0.13%
$ 235.56 million $ 1.46 million
Aug 9, 2019 $ 26.72
-1.75%
$ 235.78 million $ 1.81 million
Aug 8, 2019 $ 27.24
-8.66%
$ 240.4 million $ 2.61 million
Aug 7, 2019 $ 29.82
-2.89%
$ 263.13 million $ 2.27 million
Aug 6, 2019 $ 30.7
+1.00%
$ 270.95 million $ 3.98 million
Aug 5, 2019 $ 30.39
+6.87%
$ 268.2 million $ 3.72 million
Aug 4, 2019 $ 28.42
+1.59%
$ 250.82 million $ 1.22 million
Aug 3, 2019 $ 27.97
+0.03%
$ 246.8 million $ 1.24 million
Aug 2, 2019 $ 27.94
+1.10%
$ 246.54 million $ 1.36 million
Aug 1, 2019 $ 27.64
+3.19%
$ 243.88 million $ 1.03 million