Decred Historical Data

DCR Page 51
Download
Date Close Price change Market cap Trading volume
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
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