Decred Historical Data

DCR Page 56
Download
Date Close Price change Market cap Trading volume
Oct 5, 2018 $ 39.47
+0.00%
$ 360.75 million $ 6,577
Oct 4, 2018 $ 38.37
+0.00%
$ 353.53 million $ 6,475
Oct 3, 2018 $ 38.51
+0.00%
$ 331.5 million $ 6,570
Oct 2, 2018 $ 38.88
+0.00%
$ 333.13 million $ 6,604
Oct 1, 2018 $ 39.12
+0.00%
$ 330.84 million $ 6,610
Sep 30, 2018 $ 38.58
+0.00%
$ 335.8 million $ 6,567
Sep 29, 2018 $ 38.92
+0.00%
$ 334.27 million $ 6,672
Sep 28, 2018 $ 37.37
+0.00%
$ 331.77 million $ 6,519
Sep 27, 2018 $ 36.72
+0.00%
$ 330.55 million $ 6,475
Sep 26, 2018 $ 36.76
+0.00%
$ 316.26 million $ 6,448
Sep 25, 2018 $ 38.42
+0.00%
$ 315.21 million $ 6,649
Sep 24, 2018 $ 38.31
+0.00%
$ 322.73 million $ 6,714
Sep 23, 2018 $ 37.83
+0.00%
$ 330.75 million $ 6,714
Sep 22, 2018 $ 37.51
+0.00%
$ 322.81 million $ 6,655
Sep 21, 2018 $ 36.27
+0.00%
$ 326.87 million $ 6,427
Sep 20, 2018 $ 36.18
+0.00%
$ 312.5 million $ 6,357
Sep 19, 2018 $ 36.26
+0.00%
$ 308.91 million $ 6,320
Sep 18, 2018 $ 37.16
+0.00%
$ 308.15 million $ 6,429
Sep 17, 2018 $ 37.85
+0.00%
$ 307.95 million $ 6,501
Sep 16, 2018 $ 38
+0.00%
$ 321.76 million $ 6,526
Sep 15, 2018 $ 37.94
+0.00%
$ 327.34 million $ 6,516
Sep 14, 2018 $ 35.85
+0.00%
$ 325.03 million $ 6,456
Sep 13, 2018 $ 34.68
+0.00%
$ 315.01 million $ 6,308
Sep 12, 2018 $ 36.07
+0.00%
$ 293.88 million $ 6,327
Sep 11, 2018 $ 36.44
+0.00%
$ 302.83 million $ 6,325
Sep 10, 2018 $ 36.62
+0.00%
$ 308.1 million $ 6,329
Sep 9, 2018 $ 37.13
+0.00%
$ 313.47 million $ 6,429
Sep 8, 2018 $ 37.55
+0.00%
$ 297.98 million $ 6,492
Sep 7, 2018 $ 36.3
+0.00%
$ 322.25 million $ 6,475
Sep 6, 2018 $ 40.74
+0.00%
$ 315.27 million $ 7,157
Sep 5, 2018 $ 42.97
+0.00%
$ 313.42 million $ 7,327
Sep 4, 2018 $ 43.4
+0.00%
$ 362.69 million $ 7,265
Sep 3, 2018 $ 43.94
+0.00%
$ 359.54 million $ 7,234
Sep 2, 2018 $ 43.61
+0.00%
$ 372.1 million $ 7,107
Sep 1, 2018 $ 42.25
+0.00%
$ 375.23 million $ 6,989
Aug 31, 2018 $ 41.2
+0.00%
$ 358.61 million $ 6,947
Aug 30, 2018 $ 41.54
+0.00%
$ 355.31 million $ 7,063
Aug 29, 2018 $ 40.91
+0.00%
$ 348.63 million $ 6,990
Aug 28, 2018 $ 38.48
+0.00%
$ 344.99 million $ 6,734
Aug 27, 2018 $ 38.57
+0.00%
$ 336.99 million $ 6,696
Aug 26, 2018 $ 39.91
+0.00%
$ 320.38 million $ 6,733
Aug 25, 2018 $ 37.13
+0.00%
$ 333.97 million $ 6,566
Aug 24, 2018 $ 36.68
+0.00%
$ 340.7 million $ 6,451
Aug 23, 2018 $ 37.65
+0.00%
$ 311.01 million $ 6,593
Aug 22, 2018 $ 37.33
+0.00%
$ 303.6 million $ 6,418
Aug 21, 2018 $ 39
+0.00%
$ 315.62 million $ 6,475
Aug 20, 2018 $ 39.49
+0.00%
$ 307.56 million $ 6,423
Aug 19, 2018 $ 40.33
+0.00%
$ 334.56 million $ 6,482
Aug 18, 2018 $ 39.9
+0.00%
$ 326.4 million $ 6,470
Aug 17, 2018 $ 37.89
+0.00%
$ 352.46 million $ 6,376