Decred Historical Data

DCR Page 62
Download
Date Close Price change Market cap Trading volume
Dec 8, 2017 $ 48.52
+0.00%
$ 359.32 million $ 15,230
Dec 7, 2017 $ 53.24
+0.00%
$ 317.38 million $ 12,747
Dec 6, 2017 $ 57.86
+0.00%
$ 317.8 million $ 11,793
Dec 5, 2017 $ 55.15
+0.00%
$ 353.15 million $ 11,434
Dec 4, 2017 $ 55.33
+0.00%
$ 366.69 million $ 11,370
Dec 3, 2017 $ 56.38
+0.00%
$ 337.78 million $ 11,072
Dec 2, 2017 $ 54.85
+0.00%
$ 347.98 million $ 10,301
Dec 1, 2017 $ 53.97
+0.00%
$ 366.4 million $ 10,057
Nov 30, 2017 $ 57.66
+0.00%
$ 354.92 million $ 10,596
Nov 29, 2017 $ 55.63
+0.00%
$ 306.34 million $ 9,944
Nov 28, 2017 $ 59.74
+0.00%
$ 350.17 million $ 9,636
Nov 27, 2017 $ 52.65
+0.00%
$ 375.06 million $ 9,064
Nov 26, 2017 $ 46.87
+0.00%
$ 385.22 million $ 8,465
Nov 25, 2017 $ 45.07
+0.00%
$ 311.4 million $ 8,176
Nov 24, 2017 $ 40.51
+0.00%
$ 300.03 million $ 8,195
Nov 23, 2017 $ 36.63
+0.00%
$ 267.27 million $ 8,191
Nov 22, 2017 $ 33.84
+0.00%
$ 251.17 million $ 8,148
Nov 21, 2017 $ 34.38
+0.00%
$ 211.91 million $ 8,097
Nov 20, 2017 $ 34.86
+0.00%
$ 211.11 million $ 7,833
Nov 19, 2017 $ 33.16
+0.00%
$ 217.16 million $ 7,709
Nov 18, 2017 $ 33.3
+0.00%
$ 215.46 million $ 7,848
Nov 17, 2017 $ 33.69
+0.00%
$ 198.03 million $ 7,455
Nov 16, 2017 $ 34.48
+0.00%
$ 201.54 million $ 7,023
Nov 15, 2017 $ 32.32
+0.00%
$ 211.87 million $ 6,590
Nov 14, 2017 $ 31.41
+0.00%
$ 211.43 million $ 6,324
Nov 13, 2017 $ 29.41
+0.00%
$ 195.65 million $ 6,132
Nov 12, 2017 $ 30
+0.00%
$ 180.89 million $ 6,564
Nov 11, 2017 $ 32.91
+0.00%
$ 188.63 million $ 6,984
Nov 10, 2017 $ 31.57
+0.00%
$ 185.77 million $ 7,267
Nov 9, 2017 $ 29.37
+0.00%
$ 202.64 million $ 7,370
Nov 8, 2017 $ 28.76
+0.00%
$ 193.32 million $ 7,134
Nov 7, 2017 $ 28.43
+0.00%
$ 179.38 million $ 7,285
Nov 6, 2017 $ 28.41
+0.00%
$ 175.92 million $ 7,475
Nov 5, 2017 $ 28.87
+0.00%
$ 177.19 million $ 7,253
Nov 4, 2017 $ 25.94
+0.00%
$ 176.34 million $ 7,250
Nov 3, 2017 $ 25.37
+0.00%
$ 168.08 million $ 6,984
Nov 2, 2017 $ 27.26
+0.00%
$ 150.9 million $ 6,516
Nov 1, 2017 $ 28.59
+0.00%
$ 163.37 million $ 6,236
Oct 31, 2017 $ 29.34
+0.00%
$ 172.35 million $ 6,125
Oct 30, 2017 $ 31.37
+0.00%
$ 183.37 million $ 5,864
Oct 29, 2017 $ 30.19
+0.00%
$ 177.77 million $ 5,768
Oct 28, 2017 $ 30.17
+0.00%
$ 187.34 million $ 5,845
Oct 27, 2017 $ 31.6
+0.00%
$ 179.62 million $ 5,829
Oct 26, 2017 $ 28.68
+0.00%
$ 182.42 million $ 5,554
Oct 25, 2017 $ 26.85
+0.00%
$ 211.03 million $ 5,700
Oct 24, 2017 $ 24.6
+0.00%
$ 166.21 million $ 5,894
Oct 23, 2017 $ 24.58
+0.00%
$ 141.29 million $ 5,929
Oct 22, 2017 $ 24.44
+0.00%
$ 156.89 million $ 6,086
Oct 21, 2017 $ 26.78
+0.00%
$ 148.83 million $ 5,763
Oct 20, 2017 $ 27.08
+0.00%
$ 148.82 million $ 5,650