Decred Historical Data

DCR Page 50
Download
Date Close Price change Market cap Trading volume
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
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