Decred Historical Data

DCR Page 51
Download
Date Close Price change Market cap Trading volume
Jun 11, 2019 $ 27.87
+1.43%
$ 245.91 million $ 1.57 million
Jun 10, 2019 $ 27.44
+2.74%
$ 242.15 million $ 1.56 million
Jun 9, 2019 $ 26.68
+0.60%
$ 235.46 million $ 1.31 million
Jun 8, 2019 $ 26.54
-0.66%
$ 234.17 million $ 2.15 million
Jun 7, 2019 $ 26.76
+4.97%
$ 236.13 million $ 1.12 million
Jun 6, 2019 $ 25.5
-2.00%
$ 225.02 million $ 868,323
Jun 5, 2019 $ 26.03
+2.91%
$ 229.7 million $ 1.2 million
Jun 4, 2019 $ 25.3
-5.77%
$ 223.22 million $ 1.86 million
Jun 3, 2019 $ 26.81
-7.23%
$ 236.61 million $ 1.17 million
Jun 2, 2019 $ 28.9
+2.65%
$ 255.01 million $ 1.09 million
Jun 1, 2019 $ 28.15
+0.26%
$ 248.38 million $ 1.38 million
May 31, 2019 $ 28.01
+1.72%
$ 247.19 million $ 1.6 million
May 30, 2019 $ 27.54
-2.24%
$ 243.01 million $ 4.03 million
May 29, 2019 $ 28.21
+0.99%
$ 248.97 million $ 1.6 million
May 28, 2019 $ 27.93
-3.30%
$ 246.44 million $ 1.48 million
May 27, 2019 $ 28.87
+2.38%
$ 254.74 million $ 2.59 million
May 26, 2019 $ 28.09
+1.16%
$ 247.91 million $ 1.35 million
May 25, 2019 $ 27.77
+0.92%
$ 245.06 million $ 989,600
May 24, 2019 $ 27.52
+0.26%
$ 242.87 million $ 1.42 million
May 23, 2019 $ 27.42
-3.13%
$ 241.99 million $ 1.98 million
May 22, 2019 $ 28.31
-3.61%
$ 249.78 million $ 1.17 million
May 21, 2019 $ 29.37
+0.17%
$ 259.15 million $ 1.26 million
May 20, 2019 $ 29.32
-2.16%
$ 258.7 million $ 1.89 million
May 19, 2019 $ 29.93
+3.95%
$ 264.09 million $ 1.79 million
May 18, 2019 $ 28.79
+1.28%
$ 254.03 million $ 1.06 million
May 17, 2019 $ 28.43
-6.58%
$ 250.86 million $ 1.9 million
May 16, 2019 $ 30.44
-7.53%
$ 268.59 million $ 2.33 million
May 15, 2019 $ 32.93
+16.40%
$ 290.62 million $ 3.71 million
May 14, 2019 $ 28.29
+0.37%
$ 249.62 million $ 4.62 million
May 13, 2019 $ 28.2
+5.72%
$ 248.86 million $ 1.03 million
May 12, 2019 $ 26.7
-6.97%
$ 235.62 million $ 985,389
May 11, 2019 $ 28.67
+12.19%
$ 253 million $ 1.91 million
May 10, 2019 $ 25.57
+0.72%
$ 225.65 million $ 943,049
May 9, 2019 $ 25.43
+1.12%
$ 224.37 million $ 1.02 million
May 8, 2019 $ 25.14
-0.25%
$ 221.85 million $ 817,294
May 7, 2019 $ 25.23
-1.01%
$ 222.63 million $ 2.1 million
May 6, 2019 $ 25.49
-1.56%
$ 224.94 million $ 982,841
May 5, 2019 $ 25.89
+0.33%
$ 228.48 million $ 600,359
May 4, 2019 $ 25.8
+1.30%
$ 227.7 million $ 811,404
May 3, 2019 $ 25.47
+4.38%
$ 224.72 million $ 1.1 million
May 2, 2019 $ 24.38
+2.22%
$ 215.15 million $ 1.17 million
May 1, 2019 $ 23.87
+2.70%
$ 210.59 million $ 680,303
Apr 30, 2019 $ 23.24
+1.56%
$ 205.05 million $ 988,482
Apr 29, 2019 $ 22.88
-4.37%
$ 201.92 million $ 766,306
Apr 28, 2019 $ 23.88
+3.04%
$ 210.68 million $ 987,612
Apr 27, 2019 $ 23.19
+1.86%
$ 204.66 million $ 465,879
Apr 26, 2019 $ 22.77
-1.90%
$ 200.94 million $ 919,872
Apr 25, 2019 $ 23.21
-7.10%
$ 204.81 million $ 1.03 million
Apr 24, 2019 $ 25.07
+0.19%
$ 221.21 million $ 2.12 million
Apr 23, 2019 $ 25.02
-1.46%
$ 220.81 million $ 1.39 million