Decred Historical Data

DCR Page 6
Download
Date Close Price change Market cap Trading volume
Aug 9, 2025 $ 17.71
+1.32%
$ 300.78 million $ 2.06 million
Aug 8, 2025 $ 17.48
+1.46%
$ 296.31 million $ 2.73 million
Aug 7, 2025 $ 17.21
+2.03%
$ 291.77 million $ 1.99 million
Aug 6, 2025 $ 16.91
+1.66%
$ 285.73 million $ 1.79 million
Aug 5, 2025 $ 16.63
-1.84%
$ 281.74 million $ 2.29 million
Aug 4, 2025 $ 16.93
+3.09%
$ 287.05 million $ 1.74 million
Aug 3, 2025 $ 16.44
+3.84%
$ 278.18 million $ 2.34 million
Aug 2, 2025 $ 16.06
+1.07%
$ 268.22 million $ 2.76 million
Aug 1, 2025 $ 15.73
-3.26%
$ 269.15 million $ 3.9 million
Jul 31, 2025 $ 16.24
-1.19%
$ 275.33 million $ 3.28 million
Jul 30, 2025 $ 16.44
+2.27%
$ 278.4 million $ 3.61 million
Jul 29, 2025 $ 16.07
-2.56%
$ 272.19 million $ 3 million
Jul 28, 2025 $ 16.49
-6.32%
$ 279.12 million $ 2 million
Jul 27, 2025 $ 17.6
+2.86%
$ 297.87 million $ 1.81 million
Jul 26, 2025 $ 17.11
-0.49%
$ 289.58 million $ 1.54 million
Jul 25, 2025 $ 17.19
+5.48%
$ 290.98 million $ 2.8 million
Jul 24, 2025 $ 16.3
-1.72%
$ 275.8 million $ 3.26 million
Jul 23, 2025 $ 16.5
-5.84%
$ 280.62 million $ 2.74 million
Jul 22, 2025 $ 17.4
-1.15%
$ 296.44 million $ 2.25 million
Jul 21, 2025 $ 17.64
+0.27%
$ 297.82 million $ 2.04 million
Jul 20, 2025 $ 17.57
+2.88%
$ 297.46 million $ 1.96 million
Jul 19, 2025 $ 17.02
+1.36%
$ 288.86 million $ 2.99 million
Jul 18, 2025 $ 16.79
+1.72%
$ 283.93 million $ 3.45 million
Jul 17, 2025 $ 16.5
+1.60%
$ 279.09 million $ 2.78 million
Jul 16, 2025 $ 16.22
-1.57%
$ 274.68 million $ 3.64 million
Jul 15, 2025 $ 16.37
-2.35%
$ 278.57 million $ 3.53 million
Jul 14, 2025 $ 16.76
-1.61%
$ 283.38 million $ 4.25 million
Jul 13, 2025 $ 16.89
+0.90%
$ 287.92 million $ 2.36 million
Jul 12, 2025 $ 17.01
+2.52%
$ 282.74 million $ 2.7 million
Jul 11, 2025 $ 16.59
-0.66%
$ 280.34 million $ 3.46 million
Jul 10, 2025 $ 16.07
-1.84%
$ 276.1 million $ 2.35 million
Jul 9, 2025 $ 16.37
+2.72%
$ 276.56 million $ 2.84 million
Jul 8, 2025 $ 15.93
+1.14%
$ 269.09 million $ 2.37 million
Jul 7, 2025 $ 15.76
-0.17%
$ 266.06 million $ 2.24 million
Jul 6, 2025 $ 15.78
+1.25%
$ 266.55 million $ 1.95 million
Jul 5, 2025 $ 15.61
+0.34%
$ 263.25 million $ 1.51 million
Jul 4, 2025 $ 15.56
-0.59%
$ 262.75 million $ 2.3 million
Jul 3, 2025 $ 15.65
+1.70%
$ 264.26 million $ 3.08 million
Jul 2, 2025 $ 15.39
+4.27%
$ 259.84 million $ 2.88 million
Jul 1, 2025 $ 14.76
-1.63%
$ 249.13 million $ 3.08 million
Jun 30, 2025 $ 15
+1.71%
$ 253.25 million $ 2.61 million
Jun 29, 2025 $ 14.75
+1.32%
$ 248.95 million $ 2.15 million
Jun 28, 2025 $ 14.56
-0.03%
$ 245.69 million $ 1.97 million
Jun 27, 2025 $ 14.56
+2.28%
$ 245.73 million $ 1.83 million
Jun 26, 2025 $ 14.23
-2.31%
$ 240.16 million $ 2.28 million
Jun 25, 2025 $ 14.57
-0.52%
$ 245.8 million $ 2.15 million
Jun 24, 2025 $ 14.65
-0.65%
$ 247.06 million $ 4.01 million
Jun 23, 2025 $ 14.74
+8.82%
$ 248.68 million $ 3.42 million
Jun 22, 2025 $ 13.55
-1.38%
$ 228.51 million $ 2.96 million
Jun 21, 2025 $ 13.74
-1.29%
$ 231.68 million $ 2.13 million