Decred Historical Data

DCR Page 57
Download
Date Close Price change Market cap Trading volume
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
Nov 1, 2018 $ 39.9
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 40.22
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 42.2
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 43.13
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 43.41
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 43.48
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 44.51
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 48.16
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 47.58
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 38.64
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 38.46
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 38.32
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 38.6
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 39.25
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 39.62
+0.00%
$ 337.46 million $ 6,555
Oct 17, 2018 $ 39.65
+0.00%
$ 343.86 million $ 6,603
Oct 16, 2018 $ 38.72
+0.00%
$ 349.35 million $ 6,565
Oct 15, 2018 $ 37.86
+0.00%
$ 345.16 million $ 6,304
Oct 14, 2018 $ 37.11
+0.00%
$ 323.06 million $ 6,260
Oct 13, 2018 $ 36.82
+0.00%
$ 329.23 million $ 6,262