Decred Historical Data

DCR Page 66
Download
Date Close Price change Market cap Trading volume
May 23, 2017 $ 22.46
+0.00%
$ 110.56 million $ 2,273
May 22, 2017 $ 20.18
+0.00%
$ 99.19 million $ 2,124
May 21, 2017 $ 20.44
+0.00%
$ 100.45 million $ 2,044
May 20, 2017 $ 20.19
+0.00%
$ 99.9 million $ 2,040
May 19, 2017 $ 19.91
+0.00%
$ 98.59 million $ 1,962
May 18, 2017 $ 21.07
+0.00%
$ 103.83 million $ 1,881
May 17, 2017 $ 21.04
+0.00%
$ 103.86 million $ 1,801
May 16, 2017 $ 15.26
+0.00%
$ 74.88 million $ 1,729
May 15, 2017 $ 15.4
+0.00%
$ 76.18 million $ 1,709
May 14, 2017 $ 16.97
+0.00%
$ 83.91 million $ 1,773
May 13, 2017 $ 18.75
+0.00%
$ 91.8 million $ 1,764
May 12, 2017 $ 15.13
+0.00%
$ 74.36 million $ 1,686
May 11, 2017 $ 15.25
+0.00%
$ 74.7 million $ 1,819
May 10, 2017 $ 16.46
+0.00%
$ 80.34 million $ 1,752
May 9, 2017 $ 14.99
+0.00%
$ 75.1 million $ 1,698
May 8, 2017 $ 16.64
+0.00%
$ 83.54 million $ 1,664
May 7, 2017 $ 16.71
+0.00%
$ 82.54 million $ 1,554
May 6, 2017 $ 16.67
+0.00%
$ 82.26 million $ 1,545
May 5, 2017 $ 15.45
+0.00%
$ 76.98 million $ 1,508
May 4, 2017 $ 15.05
+0.00%
$ 73.51 million $ 1,517
May 3, 2017 $ 14.36
+0.00%
$ 69.13 million $ 1,486
May 2, 2017 $ 13.75
+0.00%
$ 66.3 million $ 1,446
May 1, 2017 $ 15.04
+0.00%
$ 72.71 million $ 1,416
Apr 30, 2017 $ 15.87
+0.00%
$ 75.93 million $ 1,352
Apr 29, 2017 $ 15.82
+0.00%
$ 74.85 million $ 1,336
Apr 28, 2017 $ 15.45
+0.00%
$ 72.94 million $ 1,330
Apr 27, 2017 $ 14.73
+0.00%
$ 69.38 million $ 1,333
Apr 26, 2017 $ 16.56
+0.00%
$ 78.44 million $ 1,287
Apr 25, 2017 $ 15.08
+0.00%
$ 72.3 million $ 1,264
Apr 24, 2017 $ 16.51
+0.00%
$ 78.59 million $ 1,248
Apr 23, 2017 $ 17.08
+0.00%
$ 78.23 million $ 1,249
Apr 22, 2017 $ 14.89
+0.00%
$ 69.91 million $ 1,241
Apr 21, 2017 $ 15.25
+0.00%
$ 70.16 million $ 1,250
Apr 20, 2017 $ 14.25
+0.00%
$ 67.11 million $ 1,238
Apr 19, 2017 $ 13.54
+0.00%
$ 63.28 million $ 1,215
Apr 18, 2017 $ 12.05
+0.00%
$ 57.06 million $ 1,206
Apr 17, 2017 $ 12.04
+0.00%
$ 56.51 million $ 1,194
Apr 16, 2017 $ 12.11
+0.00%
$ 57.09 million $ 1,177
Apr 15, 2017 $ 12.21
+0.00%
$ 56.9 million $ 1,177
Apr 14, 2017 $ 11.14
+0.00%
$ 51.62 million $ 1,177
Apr 13, 2017 $ 11.14
+0.00%
$ 51.28 million $ 1,176
Apr 12, 2017 $ 11.65
+0.00%
$ 53.65 million $ 1,213
Apr 11, 2017 $ 11.54
+0.00%
$ 53.03 million $ 1,221
Apr 10, 2017 $ 11.64
+0.00%
$ 53.5 million $ 1,207
Apr 9, 2017 $ 12.16
+0.00%
$ 55.63 million $ 1,204
Apr 8, 2017 $ 11.28
+0.00%
$ 51.75 million $ 1,181
Apr 7, 2017 $ 8.97
+0.00%
$ 40.95 million $ 1,190
Apr 6, 2017 $ 9.74
+0.00%
$ 44.74 million $ 1,189
Apr 5, 2017 $ 10.34
+0.00%
$ 47.49 million $ 1,130
Apr 4, 2017 $ 10.12
+0.00%
$ 46.08 million $ 1,142