Decred Historical Data

DCR Page 53
Download
Date Close Price change Market cap Trading volume
Mar 4, 2019 $ 16.36
-2.72%
$ 144.32 million $ 1.29 million
Mar 3, 2019 $ 16.81
-2.58%
$ 148.33 million $ 1.2 million
Mar 2, 2019 $ 17.25
+2.54%
$ 152.26 million $ 946,089
Mar 1, 2019 $ 16.83
+0.28%
$ 148.53 million $ 1.01 million
Feb 28, 2019 $ 16.78
+0.64%
$ 148.09 million $ 803,614
Feb 27, 2019 $ 16.68
-1.71%
$ 147.15 million $ 942,717
Feb 26, 2019 $ 16.97
+2.35%
$ 149.75 million $ 1.21 million
Feb 25, 2019 $ 16.58
+2.67%
$ 146.32 million $ 1.03 million
Feb 24, 2019 $ 16.14
-11.01%
$ 142.47 million $ 1.13 million
Feb 23, 2019 $ 18.14
+3.89%
$ 160.09 million $ 1.13 million
Feb 22, 2019 $ 17.47
+3.39%
$ 154.14 million $ 933,749
Feb 21, 2019 $ 16.9
-3.12%
$ 149.09 million $ 1.28 million
Feb 20, 2019 $ 17.44
-1.80%
$ 153.9 million $ 1.36 million
Feb 19, 2019 $ 17.76
-1.74%
$ 156.74 million $ 2.56 million
Feb 18, 2019 $ 18.07
+4.78%
$ 159.47 million $ 2.17 million
Feb 17, 2019 $ 17.25
+3.04%
$ 152.25 million $ 1.19 million
Feb 16, 2019 $ 16.75
-0.25%
$ 147.78 million $ 910,007
Feb 15, 2019 $ 16.79
+0.27%
$ 148.13 million $ 876,076
Feb 14, 2019 $ 16.74
-0.12%
$ 147.74 million $ 806,600
Feb 13, 2019 $ 16.77
-0.38%
$ 147.96 million $ 1.12 million
Feb 12, 2019 $ 16.83
+1.14%
$ 148.53 million $ 753,063
Feb 11, 2019 $ 16.64
-2.95%
$ 146.83 million $ 336,107
Feb 10, 2019 $ 17.15
+3.84%
$ 151.37 million $ 1.47 million
Feb 9, 2019 $ 16.52
+0.25%
$ 145.8 million $ 261,343
Feb 8, 2019 $ 16.5
+9.43%
$ 145.58 million $ 648,799
Feb 7, 2019 $ 15.08
+1.13%
$ 133.04 million $ 639,409
Feb 6, 2019 $ 14.91
-6.46%
$ 131.56 million $ 2.11 million
Feb 5, 2019 $ 15.94
+1.55%
$ 140.66 million $ 365,879
Feb 4, 2019 $ 15.7
-2.04%
$ 138.51 million $ 360,234
Feb 3, 2019 $ 16.02
+1.34%
$ 141.4 million $ 929,717
Feb 2, 2019 $ 15.8
-0.17%
$ 139.4 million $ 174,484
Feb 1, 2019 $ 15.83
+0.39%
$ 139.68 million $ 367,040
Jan 31, 2019 $ 15.77
-3.32%
$ 139.2 million $ 148,456
Jan 30, 2019 $ 16.32
+1.41%
$ 144 million $ 1.05 million
Jan 29, 2019 $ 16.09
-2.67%
$ 142.02 million $ 696,760
Jan 28, 2019 $ 16.54
-3.17%
$ 145.92 million $ 791,743
Jan 27, 2019 $ 17.08
-0.64%
$ 150.71 million $ 231,002
Jan 26, 2019 $ 17.19
+0.64%
$ 151.68 million $ 296,739
Jan 25, 2019 $ 17.09
-2.32%
$ 150.84 million $ 384,933
Jan 24, 2019 $ 17.5
+1.13%
$ 154.46 million $ 221,883
Jan 23, 2019 $ 17.3
+0.86%
$ 152.7 million $ 435,091
Jan 22, 2019 $ 17.2
+1.30%
$ 151.81 million $ 647,064
Jan 21, 2019 $ 16.98
+3.11%
$ 149.87 million $ 296,069
Jan 20, 2019 $ 16.49
-6.17%
$ 145.51 million $ 327,963
Jan 19, 2019 $ 17.58
+2.86%
$ 155.11 million $ 316,265
Jan 18, 2019 $ 17.08
-0.62%
$ 150.73 million $ 381,214
Jan 17, 2019 $ 17.17
+1.67%
$ 151.53 million $ 561,241
Jan 16, 2019 $ 16.89
+3.20%
$ 149.06 million $ 1.22 million
Jan 15, 2019 $ 16.37
-1.42%
$ 144.44 million $ 513,815
Jan 14, 2019 $ 16.61
+3.42%
$ 146.53 million $ 756,532