Decred Historical Data

DCR Page 54
Download
Date Close Price change Market cap Trading volume
Jan 13, 2019 $ 16.06
-7.35%
$ 141.7 million $ 370,425
Jan 12, 2019 $ 17.33
+2.24%
$ 152.93 million $ 598,234
Jan 11, 2019 $ 16.95
+3.63%
$ 149.6 million $ 417,711
Jan 10, 2019 $ 16.35
-14.13%
$ 144.32 million $ 778,811
Jan 9, 2019 $ 19.05
+1.17%
$ 168.07 million $ 512,834
Jan 8, 2019 $ 18.83
-1.20%
$ 166.12 million $ 544,718
Jan 7, 2019 $ 19.05
-2.93%
$ 168.14 million $ 377,798
Jan 6, 2019 $ 19.62
+6.51%
$ 173.15 million $ 356,208
Jan 5, 2019 $ 18.42
-0.63%
$ 162.57 million $ 329,869
Jan 4, 2019 $ 18.55
+2.33%
$ 163.72 million $ 350,908
Jan 3, 2019 $ 18.13
-1.43%
$ 159.97 million $ 531,570
Jan 2, 2019 $ 18.38
+5.19%
$ 162.21 million $ 461,606
Jan 1, 2019 $ 17.45
+6.04%
$ 154 million $ 505,130
Dec 31, 2018 $ 16.46
-11.78%
$ 145.22 million $ 1.58 million
Dec 30, 2018 $ 18.63
+4.04%
$ 164.42 million $ 815,742
Dec 29, 2018 $ 17.89
-9.78%
$ 157.86 million $ 1.4 million
Dec 28, 2018 $ 19.88
+22.44%
$ 175.4 million $ 4.05 million
Dec 27, 2018 $ 16.24
-9.37%
$ 143.33 million $ 393,148
Dec 26, 2018 $ 17.92
+0.05%
$ 158.14 million $ 237,397
Dec 25, 2018 $ 17.89
-8.85%
$ 157.85 million $ 489,711
Dec 24, 2018 $ 19.65
+2.74%
$ 173.38 million $ 857,464
Dec 23, 2018 $ 19.12
+2.23%
$ 168.68 million $ 538,076
Dec 22, 2018 $ 18.69
+3.81%
$ 164.92 million $ 285,058
Dec 21, 2018 $ 17.99
-8.03%
$ 158.76 million $ 468,436
Dec 20, 2018 $ 19.58
+8.29%
$ 172.76 million $ 569,024
Dec 19, 2018 $ 18.09
-1.57%
$ 159.65 million $ 514,432
Dec 18, 2018 $ 18.34
+14.82%
$ 161.86 million $ 623,827
Dec 17, 2018 $ 15.99
+6.97%
$ 141.1 million $ 417,058
Dec 16, 2018 $ 14.95
+3.55%
$ 131.91 million $ 500,765
Dec 15, 2018 $ 14.44
-3.28%
$ 127.39 million $ 550,433
Dec 14, 2018 $ 14.89
+3.59%
$ 131.4 million $ 1.47 million
Dec 13, 2018 $ 14.38
-2.52%
$ 126.9 million $ 332,415
Dec 12, 2018 $ 14.76
+1.83%
$ 130.22 million $ 353,984
Dec 11, 2018 $ 14.5
-5.28%
$ 127.92 million $ 512,084
Dec 10, 2018 $ 15.31
-11.20%
$ 135.12 million $ 460,431
Dec 9, 2018 $ 17.25
+2.54%
$ 152.2 million $ 402,723
Dec 8, 2018 $ 16.83
-1.49%
$ 148.54 million $ 350,647
Dec 7, 2018 $ 17.12
-4.45%
$ 151.03 million $ 998,027
Dec 6, 2018 $ 17.94
-3.50%
$ 158.35 million $ 913,170
Dec 5, 2018 $ 18.59
-5.02%
$ 164.07 million $ 353,968
Dec 4, 2018 $ 19.59
+1.61%
$ 172.86 million $ 374,124
Dec 3, 2018 $ 19.28
-5.85%
$ 170.13 million $ 415,919
Dec 2, 2018 $ 20.41
-0.55%
$ 180.06 million $ 276,746
Dec 1, 2018 $ 20.5
+3.54%
$ 180.94 million $ 480,915
Nov 30, 2018 $ 19.83
+0.47%
$ 174.98 million $ 1.27 million
Nov 29, 2018 $ 21.16
+0.00%
$ 186.68 million $ 4,089
Nov 28, 2018 $ 19.47
+0.00%
$ 171.77 million $ 3,750
Nov 27, 2018 $ 20.54
+0.00%
$ 181.21 million $ 3,926
Nov 26, 2018 $ 20.01
+0.00%
$ 176.55 million $ 3,820
Nov 25, 2018 $ 22.74
+0.00%
$ 200.69 million $ 4,292