Decred Historical Data

DCR Page 57
Download
Date Close Price change Market cap Trading volume
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
Nov 24, 2018 $23.19
+0.00%
$204.61 million $4,307
Nov 23, 2018 $25.79
+0.00%
$227.6 million $4,525
Nov 22, 2018 $24.72
+0.00%
$218.14 million $4,500
Nov 21, 2018 $24.91
+0.00%
$219.83 million $4,634
Nov 20, 2018 $29.92
+0.00%
$264.02 million $5,282
Nov 19, 2018 $33.27
+0.00%
$293.56 million $5,598
Nov 18, 2018 $32.55
+0.00%
$287.24 million $5,553
Nov 17, 2018 $33.57
+0.00%
$296.21 million $5,591
Nov 16, 2018 $33.88
+0.00%
$-- $5,594
Nov 15, 2018 $37.47
+0.00%
$-- $6,126
Nov 14, 2018 $39.42
+0.00%
$-- $6,362
Nov 13, 2018 $39.33
+0.00%
$-- $6,402
Nov 12, 2018 $39.88
+0.00%
$-- $6,388
Nov 11, 2018 $40.07
+0.00%
$-- $6,401
Nov 10, 2018 $39.25
+0.00%
$-- $6,412
Nov 9, 2018 $40.07
+0.00%
$-- $6,490
Nov 8, 2018 $41.19
+0.00%
$-- $6,532
Nov 7, 2018 $39.88
+0.00%
$-- $6,438
Nov 6, 2018 $39.76
+0.00%
$-- $6,440
Nov 5, 2018 $39.94
+0.00%
$-- $6,404
Nov 4, 2018 $40.74
+0.00%
$-- $6,372
Nov 3, 2018 $40.79
+0.00%
$-- $6,395
Nov 2, 2018 $40.19
+0.00%
$-- $6,347