Decred Historical Data

DCR Page 52
Download
Date Close Price change Market cap Trading volume
Apr 22, 2019 $ 25.44
+1.09%
$ 224.51 million $ 1.2 million
Apr 21, 2019 $ 25.19
-0.64%
$ 222.28 million $ 1.12 million
Apr 20, 2019 $ 25.36
+2.49%
$ 223.77 million $ 776,335
Apr 19, 2019 $ 24.72
-0.85%
$ 218.14 million $ 1.12 million
Apr 18, 2019 $ 24.93
+0.75%
$ 219.96 million $ 1.51 million
Apr 17, 2019 $ 24.73
+1.22%
$ 218.23 million $ 2.73 million
Apr 16, 2019 $ 24.4
+1.97%
$ 215.34 million $ 886,921
Apr 15, 2019 $ 23.9
-4.34%
$ 210.93 million $ 2.81 million
Apr 14, 2019 $ 24.97
+2.37%
$ 220.38 million $ 5.2 million
Apr 13, 2019 $ 24.41
+2.28%
$ 215.42 million $ 717,540
Apr 12, 2019 $ 23.86
+0.03%
$ 210.57 million $ 835,579
Apr 11, 2019 $ 23.85
-6.09%
$ 210.45 million $ 2.49 million
Apr 10, 2019 $ 25.4
+0.62%
$ 224.13 million $ 3.51 million
Apr 9, 2019 $ 25.25
-2.18%
$ 222.84 million $ 1.07 million
Apr 8, 2019 $ 25.85
+0.32%
$ 228.07 million $ 1.11 million
Apr 7, 2019 $ 25.77
+3.03%
$ 227.37 million $ 920,049
Apr 6, 2019 $ 25.01
-1.77%
$ 220.68 million $ 1.97 million
Apr 5, 2019 $ 25.46
+7.77%
$ 224.67 million $ 2.61 million
Apr 4, 2019 $ 23.63
-0.88%
$ 208.49 million $ 1.28 million
Apr 3, 2019 $ 23.85
+3.93%
$ 210.5 million $ 3.35 million
Apr 2, 2019 $ 22.97
+14.36%
$ 202.71 million $ 3.48 million
Apr 1, 2019 $ 20.09
-2.03%
$ 177.24 million $ 1.94 million
Mar 31, 2019 $ 20.51
+4.05%
$ 180.95 million $ 1.71 million
Mar 30, 2019 $ 19.72
+0.12%
$ 173.98 million $ 1.27 million
Mar 29, 2019 $ 19.75
+0.38%
$ 174.26 million $ 1.56 million
Mar 28, 2019 $ 19.68
+0.30%
$ 173.62 million $ 1.8 million
Mar 27, 2019 $ 19.63
+4.53%
$ 173.2 million $ 1.75 million
Mar 26, 2019 $ 18.77
-2.00%
$ 165.67 million $ 1.88 million
Mar 25, 2019 $ 19.14
+1.71%
$ 168.9 million $ 2.34 million
Mar 24, 2019 $ 18.84
-1.01%
$ 166.22 million $ 1.19 million
Mar 23, 2019 $ 19.03
+0.35%
$ 167.93 million $ 1.28 million
Mar 22, 2019 $ 18.95
+0.94%
$ 167.22 million $ 1.38 million
Mar 21, 2019 $ 18.75
-2.61%
$ 165.46 million $ 1.35 million
Mar 20, 2019 $ 19.26
+0.51%
$ 169.98 million $ 1.36 million
Mar 19, 2019 $ 19.14
-1.77%
$ 168.86 million $ 1.37 million
Mar 18, 2019 $ 19.48
-1.45%
$ 171.93 million $ 1.34 million
Mar 17, 2019 $ 19.73
+1.35%
$ 174.07 million $ 1.19 million
Mar 16, 2019 $ 19.46
-1.66%
$ 171.75 million $ 1.51 million
Mar 15, 2019 $ 19.79
+1.17%
$ 174.68 million $ 2.7 million
Mar 14, 2019 $ 19.57
+5.03%
$ 172.67 million $ 6.83 million
Mar 13, 2019 $ 18.62
-1.07%
$ 164.32 million $ 3.59 million
Mar 12, 2019 $ 18.83
+11.18%
$ 166.17 million $ 13.74 million
Mar 11, 2019 $ 16.93
-0.59%
$ 149.41 million $ 1.5 million
Mar 10, 2019 $ 17.05
+1.65%
$ 150.5 million $ 1.08 million
Mar 9, 2019 $ 16.78
+0.02%
$ 148.06 million $ 1.07 million
Mar 8, 2019 $ 16.77
+1.24%
$ 148.03 million $ 1.01 million
Mar 7, 2019 $ 16.57
-2.41%
$ 146.2 million $ 1.33 million
Mar 6, 2019 $ 16.97
-1.10%
$ 149.75 million $ 1.11 million
Mar 5, 2019 $ 17.17
+4.96%
$ 151.47 million $ 1.36 million
Mar 4, 2019 $ 16.36
-2.72%
$ 144.32 million $ 1.29 million