Decred Historical Data

DCR Page 55
Download
Date Close Price change Market cap Trading volume
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
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