Decred Historical Data

DCR Page 64
Download
Date Close Price change Market cap Trading volume
Aug 30, 2017 $ 38.04
+0.00%
$ 216.98 million $ 4,455
Aug 29, 2017 $ 39.97
+0.00%
$ 199.76 million $ 4,313
Aug 28, 2017 $ 38.04
+0.00%
$ 224.46 million $ 4,351
Aug 27, 2017 $ 36.3
+0.00%
$ 232 million $ 4,317
Aug 26, 2017 $ 31.75
+0.00%
$ 216.61 million $ 4,361
Aug 25, 2017 $ 28.22
+0.00%
$ 193.93 million $ 4,133
Aug 24, 2017 $ 26.63
+0.00%
$ 174.8 million $ 4,116
Aug 23, 2017 $ 25.86
+0.00%
$ 147.43 million $ 3,890
Aug 22, 2017 $ 26.04
+0.00%
$ 145.23 million $ 4,053
Aug 21, 2017 $ 26.03
+0.00%
$ 153.16 million $ 4,132
Aug 20, 2017 $ 23.88
+0.00%
$ 146.7 million $ 4,107
Aug 19, 2017 $ 24.53
+0.00%
$ 155.62 million $ 4,228
Aug 18, 2017 $ 24.91
+0.00%
$ 132.93 million $ 4,348
Aug 17, 2017 $ 24.83
+0.00%
$ 136.09 million $ 4,279
Aug 16, 2017 $ 26.25
+0.00%
$ 145.9 million $ 4,387
Aug 15, 2017 $ 30.11
+0.00%
$ 166.52 million $ 4,162
Aug 14, 2017 $ 23.38
+0.00%
$ 129.23 million $ 4,328
Aug 13, 2017 $ 25.63
+0.00%
$ 141.61 million $ 4,063
Aug 12, 2017 $ 26.59
+0.00%
$ 146.95 million $ 3,872
Aug 11, 2017 $ 26.76
+0.00%
$ 147.59 million $ 3,654
Aug 10, 2017 $ 28.27
+0.00%
$ 155.44 million $ 3,426
Aug 9, 2017 $ 29.53
+0.00%
$ 162.28 million $ 3,349
Aug 8, 2017 $ 31.54
+0.00%
$ 174.17 million $ 3,429
Aug 7, 2017 $ 30.63
+0.00%
$ 167.55 million $ 3,402
Aug 6, 2017 $ 30.81
+0.00%
$ 167.68 million $ 3,232
Aug 5, 2017 $ 30.45
+0.00%
$ 167.05 million $ 3,263
Aug 4, 2017 $ 28.55
+0.00%
$ 154.94 million $ 2,878
Aug 3, 2017 $ 28.86
+0.00%
$ 156.15 million $ 2,810
Aug 2, 2017 $ 29.52
+0.00%
$ 159.86 million $ 2,721
Aug 1, 2017 $ 29.53
+0.00%
$ 159.92 million $ 2,747
Jul 31, 2017 $ 28.98
+0.00%
$ 156.4 million $ 2,883
Jul 30, 2017 $ 26.57
+0.00%
$ 142.96 million $ 2,766
Jul 29, 2017 $ 30.59
+0.00%
$ 162.94 million $ 2,733
Jul 28, 2017 $ 23.31
+0.00%
$ 125.77 million $ 2,807
Jul 27, 2017 $ 25.54
+0.00%
$ 136.32 million $ 2,692
Jul 26, 2017 $ 26.26
+0.00%
$ 139.65 million $ 2,559
Jul 25, 2017 $ 26.14
+0.00%
$ 139.9 million $ 2,583
Jul 24, 2017 $ 28.44
+0.00%
$ 153.26 million $ 2,763
Jul 23, 2017 $ 28.5
+0.00%
$ 153.41 million $ 2,757
Jul 22, 2017 $ 30.07
+0.00%
$ 161.51 million $ 2,837
Jul 21, 2017 $ 27.02
+0.00%
$ 144.34 million $ 2,675
Jul 20, 2017 $ 26.53
+0.00%
$ 144.09 million $ 2,866
Jul 19, 2017 $ 23.4
+0.00%
$ 124.89 million $ 2,283
Jul 18, 2017 $ 24.85
+0.00%
$ 132.29 million $ 2,320
Jul 17, 2017 $ 24.7
+0.00%
$ 130.5 million $ 2,233
Jul 16, 2017 $ 19.02
+0.00%
$ 102.13 million $ 1,914
Jul 15, 2017 $ 19.91
+0.00%
$ 107.75 million $ 1,975
Jul 14, 2017 $ 22.52
+0.00%
$ 120.07 million $ 2,234
Jul 13, 2017 $ 25.87
+0.00%
$ 136.5 million $ 2,362
Jul 12, 2017 $ 28.45
+0.00%
$ 149.7 million $ 2,403