Decred Historical Data

DCR Page 50
Download
Date Close Price change Market cap Trading volume
Jul 31, 2019 $ 26.79
+7.35%
$ 236.43 million $ 1.71 million
Jul 30, 2019 $ 24.96
-2.42%
$ 220.26 million $ 1.22 million
Jul 29, 2019 $ 25.54
-1.31%
$ 225.35 million $ 1.6 million
Jul 28, 2019 $ 25.87
+0.36%
$ 228.32 million $ 1.56 million
Jul 27, 2019 $ 25.78
-3.07%
$ 227.53 million $ 2.02 million
Jul 26, 2019 $ 26.62
-1.48%
$ 234.87 million $ 1.67 million
Jul 25, 2019 $ 27.01
-1.64%
$ 238.38 million $ 2.17 million
Jul 24, 2019 $ 27.47
-0.58%
$ 242.37 million $ 2.52 million
Jul 23, 2019 $ 27.64
-3.82%
$ 243.93 million $ 2.18 million
Jul 22, 2019 $ 28.75
-2.18%
$ 253.66 million $ 2.55 million
Jul 21, 2019 $ 29.38
-0.50%
$ 259.28 million $ 2.16 million
Jul 20, 2019 $ 29.51
+2.92%
$ 260.39 million $ 2.48 million
Jul 19, 2019 $ 28.66
-2.44%
$ 252.91 million $ 2.44 million
Jul 18, 2019 $ 29.38
+5.80%
$ 259.29 million $ 3.92 million
Jul 17, 2019 $ 27.78
+5.80%
$ 245.15 million $ 3.61 million
Jul 16, 2019 $ 26.26
-12.90%
$ 231.76 million $ 3.18 million
Jul 15, 2019 $ 30.16
+4.53%
$ 266.18 million $ 3.02 million
Jul 14, 2019 $ 28.86
-6.42%
$ 254.69 million $ 3.33 million
Jul 13, 2019 $ 30.84
-1.18%
$ 272.16 million $ 2.97 million
Jul 12, 2019 $ 31.21
+3.70%
$ 275.41 million $ 1.99 million
Jul 11, 2019 $ 30.07
-6.66%
$ 265.36 million $ 2.17 million
Jul 10, 2019 $ 32.22
-2.22%
$ 284.32 million $ 4.23 million
Jul 9, 2019 $ 32.95
+3.08%
$ 290.78 million $ 2.28 million
Jul 8, 2019 $ 31.98
+1.99%
$ 282.16 million $ 2.4 million
Jul 7, 2019 $ 31.35
+4.42%
$ 276.63 million $ 1.68 million
Jul 6, 2019 $ 30.03
+1.71%
$ 264.96 million $ 1.37 million
Jul 5, 2019 $ 29.57
-2.39%
$ 260.96 million $ 1.48 million
Jul 4, 2019 $ 30.31
-3.05%
$ 267.44 million $ 2.48 million
Jul 3, 2019 $ 31.26
+8.56%
$ 275.87 million $ 3.53 million
Jul 2, 2019 $ 28.8
-1.71%
$ 254.13 million $ 3.75 million
Jul 1, 2019 $ 29.3
-4.08%
$ 258.55 million $ 3.15 million
Jun 30, 2019 $ 30.53
-11.84%
$ 269.42 million $ 3.9 million
Jun 29, 2019 $ 34.62
+3.83%
$ 305.47 million $ 2.2 million
Jun 28, 2019 $ 33.35
+9.29%
$ 294.28 million $ 3.25 million
Jun 27, 2019 $ 30.51
-10.92%
$ 269.27 million $ 10.68 million
Jun 26, 2019 $ 34.26
+9.68%
$ 302.28 million $ 44.3 million
Jun 25, 2019 $ 31.23
-2.18%
$ 275.61 million $ 25.55 million
Jun 24, 2019 $ 31.93
-5.82%
$ 281.76 million $ 20.84 million
Jun 23, 2019 $ 33.91
+13.28%
$ 299.22 million $ 26.34 million
Jun 22, 2019 $ 29.93
+2.50%
$ 264.14 million $ 49.6 million
Jun 21, 2019 $ 29.21
+2.15%
$ 257.72 million $ 7.35 million
Jun 20, 2019 $ 28.59
+2.84%
$ 252.29 million $ 1.61 million
Jun 19, 2019 $ 27.8
-1.16%
$ 245.3 million $ 1.13 million
Jun 18, 2019 $ 28.13
-1.18%
$ 248.25 million $ 1.15 million
Jun 17, 2019 $ 28.48
+4.08%
$ 251.36 million $ 1.52 million
Jun 16, 2019 $ 27.37
+1.55%
$ 241.48 million $ 1.85 million
Jun 15, 2019 $ 26.95
+1.44%
$ 237.84 million $ 1.41 million
Jun 14, 2019 $ 26.57
-4.75%
$ 234.47 million $ 4.02 million
Jun 13, 2019 $ 27.9
+0.26%
$ 246.19 million $ 1.13 million
Jun 12, 2019 $ 27.84
-0.06%
$ 245.66 million $ 1.42 million