Decred Historical Data

DCR Page 52
Download
Date Close Price change Market cap Trading volume
Aug 28, 2019 $23.42
-2.62%
$206.7 million $2.61 million
Aug 27, 2019 $24.04
-3.35%
$212.17 million $2.06 million
Aug 26, 2019 $24.81
+0.59%
$218.89 million $2.14 million
Aug 25, 2019 $24.67
+0.12%
$217.74 million $2.18 million
Aug 24, 2019 $24.65
-1.61%
$217.5 million $1.87 million
Aug 23, 2019 $25.05
+1.39%
$221.02 million $2.2 million
Aug 22, 2019 $24.71
+0.10%
$218.01 million $29.83 million
Aug 21, 2019 $24.71
-6.10%
$218.04 million $119.02 million
Aug 20, 2019 $26.3
-1.30%
$232.1 million $1.16 million
Aug 19, 2019 $26.58
+3.63%
$234.57 million $1.34 million
Aug 18, 2019 $25.67
+0.38%
$226.56 million $1.28 million
Aug 17, 2019 $25.54
+0.05%
$225.42 million $1.4 million
Aug 16, 2019 $25.42
+0.25%
$224.3 million $1.61 million
Aug 15, 2019 $25.27
+1.35%
$222.97 million $1.78 million
Aug 14, 2019 $24.87
-5.19%
$219.46 million $1.98 million
Aug 13, 2019 $26.23
-3.15%
$231.45 million $1.62 million
Aug 12, 2019 $27.12
-2.20%
$239.32 million $1.1 million
Aug 11, 2019 $27.72
+3.82%
$244.58 million $1.61 million
Aug 10, 2019 $26.69
+0.13%
$235.56 million $1.46 million
Aug 9, 2019 $26.72
-1.75%
$235.78 million $1.81 million
Aug 8, 2019 $27.24
-8.66%
$240.4 million $2.61 million
Aug 7, 2019 $29.82
-2.89%
$263.13 million $2.27 million
Aug 6, 2019 $30.7
+1.00%
$270.95 million $3.98 million
Aug 5, 2019 $30.39
+6.87%
$268.2 million $3.72 million
Aug 4, 2019 $28.42
+1.59%
$250.82 million $1.22 million
Aug 3, 2019 $27.97
+0.03%
$246.8 million $1.24 million
Aug 2, 2019 $27.94
+1.10%
$246.54 million $1.36 million
Aug 1, 2019 $27.64
+3.19%
$243.88 million $1.03 million
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