Decred Historical Data

DCR Page 63
Download
Date Close Price change Market cap Trading volume
Oct 19, 2017 $ 27.2
+0.00%
$ 161.54 million $ 5,405
Oct 18, 2017 $ 27.58
+0.00%
$ 163.96 million $ 5,643
Oct 17, 2017 $ 27.07
+0.00%
$ 172.42 million $ 5,658
Oct 16, 2017 $ 27.41
+0.00%
$ 162.54 million $ 5,640
Oct 15, 2017 $ 28.46
+0.00%
$ 165.45 million $ 5,678
Oct 14, 2017 $ 27.55
+0.00%
$ 167.66 million $ 5,635
Oct 13, 2017 $ 27.74
+0.00%
$ 164.14 million $ 5,101
Oct 12, 2017 $ 27.91
+0.00%
$ 171.55 million $ 4,800
Oct 11, 2017 $ 27.18
+0.00%
$ 165.28 million $ 4,829
Oct 10, 2017 $ 26.81
+0.00%
$ 165.05 million $ 4,647
Oct 9, 2017 $ 29.11
+0.00%
$ 157.49 million $ 4,494
Oct 8, 2017 $ 29.74
+0.00%
$ 161.06 million $ 4,356
Oct 7, 2017 $ 30.1
+0.00%
$ 176.62 million $ 4,363
Oct 6, 2017 $ 30.47
+0.00%
$ 180.07 million $ 4,258
Oct 5, 2017 $ 31.56
+0.00%
$ 178.85 million $ 4,265
Oct 4, 2017 $ 32.07
+0.00%
$ 181.28 million $ 4,327
Oct 3, 2017 $ 33.19
+0.00%
$ 186.26 million $ 4,416
Oct 2, 2017 $ 33.73
+0.00%
$ 201 million $ 4,317
Oct 1, 2017 $ 34.42
+0.00%
$ 194.26 million $ 4,282
Sep 30, 2017 $ 33.71
+0.00%
$ 202.73 million $ 4,151
Sep 29, 2017 $ 34.97
+0.00%
$ 199.91 million $ 4,191
Sep 28, 2017 $ 35.22
+0.00%
$ 202.75 million $ 4,026
Sep 27, 2017 $ 34.48
+0.00%
$ 210.91 million $ 3,924
Sep 26, 2017 $ 34.26
+0.00%
$ 195.27 million $ 3,819
Sep 25, 2017 $ 34.57
+0.00%
$ 203.8 million $ 3,706
Sep 24, 2017 $ 33.84
+0.00%
$ 196.35 million $ 3,715
Sep 23, 2017 $ 32.86
+0.00%
$ 218.26 million $ 3,629
Sep 22, 2017 $ 34.8
+0.00%
$ 180.76 million $ 3,804
Sep 21, 2017 $ 35.53
+0.00%
$ 185.5 million $ 3,945
Sep 20, 2017 $ 30.94
+0.00%
$ 209 million $ 3,971
Sep 19, 2017 $ 30.83
+0.00%
$ 187.49 million $ 3,894
Sep 18, 2017 $ 30.08
+0.00%
$ 178.86 million $ 3,619
Sep 17, 2017 $ 30.4
+0.00%
$ 171.99 million $ 3,690
Sep 16, 2017 $ 26.35
+0.00%
$ 178.16 million $ 3,390
Sep 15, 2017 $ 25.51
+0.00%
$ 171.07 million $ 3,651
Sep 14, 2017 $ 26.55
+0.00%
$ 137.08 million $ 3,947
Sep 13, 2017 $ 28.82
+0.00%
$ 153.62 million $ 4,244
Sep 12, 2017 $ 28.49
+0.00%
$ 159.16 million $ 4,204
Sep 11, 2017 $ 28.69
+0.00%
$ 166.3 million $ 4,160
Sep 10, 2017 $ 30.63
+0.00%
$ 164.3 million $ 4,274
Sep 9, 2017 $ 33.22
+0.00%
$ 173.88 million $ 4,475
Sep 8, 2017 $ 34
+0.00%
$ 180.13 million $ 4,582
Sep 7, 2017 $ 34.03
+0.00%
$ 193.63 million $ 4,562
Sep 6, 2017 $ 31.03
+0.00%
$ 197.96 million $ 4,233
Sep 5, 2017 $ 33.3
+0.00%
$ 194.04 million $ 4,380
Sep 4, 2017 $ 36.49
+0.00%
$ 183.48 million $ 4,570
Sep 3, 2017 $ 38.12
+0.00%
$ 208.04 million $ 4,682
Sep 2, 2017 $ 38.89
+0.00%
$ 206.03 million $ 4,782
Sep 1, 2017 $ 37.32
+0.00%
$ 234.24 million $ 4,657
Aug 31, 2017 $ 36.75
+0.00%
$ 215.48 million $ 4,572