Decred Historical Data

DCR Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 16.39
+0.52%
$ 280.5 million $ 2.33 million
Sep 27, 2025 $ 16.31
+0.26%
$ 277.81 million $ 1.59 million
Sep 26, 2025 $ 16.26
+2.55%
$ 277.06 million $ 2.31 million
Sep 25, 2025 $ 15.89
-4.50%
$ 270.62 million $ 2.4 million
Sep 24, 2025 $ 16.67
+1.15%
$ 283.43 million $ 1.64 million
Sep 23, 2025 $ 16.48
+0.44%
$ 280.66 million $ 2.62 million
Sep 22, 2025 $ 16.41
-3.10%
$ 279.4 million $ 3.81 million
Sep 21, 2025 $ 17.01
-0.39%
$ 288.29 million $ 2.37 million
Sep 20, 2025 $ 17.11
+0.96%
$ 290.79 million $ 2.2 million
Sep 19, 2025 $ 17.06
-0.93%
$ 288.37 million $ 2.67 million
Sep 18, 2025 $ 17.24
+0.57%
$ 293.05 million $ 3.44 million
Sep 17, 2025 $ 17.16
+2.06%
$ 291.98 million $ 3.96 million
Sep 16, 2025 $ 16.81
+1.57%
$ 286.43 million $ 4.74 million
Sep 15, 2025 $ 16.43
-1.58%
$ 281.53 million $ 3.68 million
Sep 14, 2025 $ 16.82
-1.26%
$ 284.14 million $ 3.34 million
Sep 13, 2025 $ 17.04
-0.58%
$ 290.16 million $ 3.25 million
Sep 12, 2025 $ 17.14
+0.64%
$ 291.78 million $ 2.95 million
Sep 11, 2025 $ 17.03
+0.18%
$ 289.69 million $ 3.14 million
Sep 10, 2025 $ 17
+0.28%
$ 288.84 million $ 2.08 million
Sep 9, 2025 $ 16.95
+0.12%
$ 288.17 million $ 2.11 million
Sep 8, 2025 $ 16.93
+2.38%
$ 288.22 million $ 2.17 million
Sep 7, 2025 $ 16.53
+0.88%
$ 281.08 million $ 1.57 million
Sep 6, 2025 $ 16.39
-0.87%
$ 278.68 million $ 1.55 million
Sep 5, 2025 $ 16.53
+2.58%
$ 280.91 million $ 2.25 million
Sep 4, 2025 $ 16.33
-1.44%
$ 274.41 million $ 2.18 million
Sep 3, 2025 $ 16.59
+1.32%
$ 281.6 million $ 1.74 million
Sep 2, 2025 $ 16.48
+3.78%
$ 278.34 million $ 2.41 million
Sep 1, 2025 $ 15.88
+0.24%
$ 270.07 million $ 3.02 million
Aug 31, 2025 $ 16.2
-0.39%
$ 269.14 million $ 2.51 million
Aug 30, 2025 $ 16.15
+1.35%
$ 276.15 million $ 1.85 million
Aug 29, 2025 $ 15.94
-4.93%
$ 270.74 million $ 2.79 million
Aug 28, 2025 $ 16.76
+1.03%
$ 284.83 million $ 2.47 million
Aug 27, 2025 $ 16.57
-0.61%
$ 281.79 million $ 1.92 million
Aug 26, 2025 $ 16.64
+3.84%
$ 283.11 million $ 1.88 million
Aug 25, 2025 $ 15.89
-5.62%
$ 272.1 million $ 3.16 million
Aug 24, 2025 $ 16.89
-1.18%
$ 285.99 million $ 2.97 million
Aug 23, 2025 $ 17.11
-1.64%
$ 289.92 million $ 2.1 million
Aug 22, 2025 $ 17.36
+4.92%
$ 295.08 million $ 4.15 million
Aug 21, 2025 $ 16.67
-1.02%
$ 280.82 million $ 4.81 million
Aug 20, 2025 $ 17
+1.69%
$ 286.63 million $ 3.18 million
Aug 19, 2025 $ 16.8
-1.60%
$ 283.39 million $ 2.34 million
Aug 18, 2025 $ 17.07
-2.56%
$ 289.7 million $ 2.59 million
Aug 17, 2025 $ 17.53
+0.04%
$ 297.24 million $ 1.6 million
Aug 16, 2025 $ 17.52
+1.75%
$ 297.28 million $ 1.73 million
Aug 15, 2025 $ 17.2
+0.60%
$ 291.66 million $ 1.95 million
Aug 14, 2025 $ 17.06
-5.67%
$ 289.35 million $ 3.09 million
Aug 13, 2025 $ 18.05
+0.86%
$ 306.62 million $ 2.45 million
Aug 12, 2025 $ 17.89
+5.60%
$ 303.41 million $ 3.18 million
Aug 11, 2025 $ 17.04
-2.53%
$ 287.15 million $ 2.66 million
Aug 10, 2025 $ 17.52
-1.22%
$ 296.27 million $ 1.68 million