Decred Historical Data

DCR Page 7
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 13.92
-2.19%
$ 234.67 million $ 2.78 million
Jun 19, 2025 $ 14.23
-2.27%
$ 239.91 million $ 3.24 million
Jun 18, 2025 $ 14.56
+2.50%
$ 245.45 million $ 3.03 million
Jun 17, 2025 $ 14.18
-5.88%
$ 238.98 million $ 3.45 million
Jun 16, 2025 $ 15.07
-0.62%
$ 253.94 million $ 2.73 million
Jun 15, 2025 $ 15.17
+0.08%
$ 255.56 million $ 2.28 million
Jun 14, 2025 $ 15.15
+0.15%
$ 255.32 million $ 2.64 million
Jun 13, 2025 $ 15.13
+2.21%
$ 254.89 million $ 2.97 million
Jun 12, 2025 $ 14.8
-0.69%
$ 249.3 million $ 2.99 million
Jun 11, 2025 $ 14.9
-4.96%
$ 251.01 million $ 4.87 million
Jun 10, 2025 $ 15.68
+1.17%
$ 264.06 million $ 4.27 million
Jun 9, 2025 $ 15.5
+1.78%
$ 261.06 million $ 3.78 million
Jun 8, 2025 $ 15.23
-0.10%
$ 256.48 million $ 1.87 million
Jun 7, 2025 $ 15.25
+3.00%
$ 256.72 million $ 1.89 million
Jun 6, 2025 $ 14.8
+2.09%
$ 249.21 million $ 2.93 million
Jun 5, 2025 $ 14.5
-2.89%
$ 244.1 million $ 3.98 million
Jun 4, 2025 $ 14.93
-1.70%
$ 251.32 million $ 3.25 million
Jun 3, 2025 $ 15.19
-4.83%
$ 255.67 million $ 3.78 million
Jun 2, 2025 $ 15.96
+4.26%
$ 268.62 million $ 2.8 million
Jun 1, 2025 $ 15.31
+5.14%
$ 257.52 million $ 1.88 million
May 31, 2025 $ 14.56
+0.42%
$ 245.01 million $ 2.44 million
May 30, 2025 $ 14.5
-4.32%
$ 243.95 million $ 5.26 million
May 29, 2025 $ 15.15
-3.07%
$ 254.87 million $ 2.71 million
May 28, 2025 $ 15.63
-0.34%
$ 262.91 million $ 3.74 million
May 27, 2025 $ 15.69
+2.83%
$ 263.87 million $ 4.83 million
May 26, 2025 $ 15.26
+2.96%
$ 256.54 million $ 2.39 million
May 25, 2025 $ 14.82
-3.68%
$ 249.07 million $ 3.42 million
May 24, 2025 $ 15.38
+3.43%
$ 258.58 million $ 2.71 million
May 23, 2025 $ 14.87
-7.31%
$ 249.98 million $ 2.51 million
May 22, 2025 $ 16.05
+5.49%
$ 269.69 million $ 2.59 million
May 21, 2025 $ 15.21
-0.41%
$ 255.62 million $ 2.15 million
May 20, 2025 $ 15.27
+3.30%
$ 256.64 million $ 2.39 million
May 19, 2025 $ 14.79
-0.17%
$ 248.4 million $ 2.67 million
May 18, 2025 $ 14.81
+5.33%
$ 248.83 million $ 2.81 million
May 17, 2025 $ 14.06
+0.05%
$ 236.22 million $ 2.24 million
May 16, 2025 $ 14.06
-1.25%
$ 236.06 million $ 2.33 million
May 15, 2025 $ 14.23
-4.24%
$ 239.03 million $ 2.98 million
May 14, 2025 $ 14.86
-2.32%
$ 249.55 million $ 2.07 million
May 13, 2025 $ 15.22
+0.46%
$ 255.58 million $ 3.53 million
May 12, 2025 $ 15.15
-0.51%
$ 254.38 million $ 2.94 million
May 11, 2025 $ 15.23
-1.47%
$ 255.66 million $ 2.29 million
May 10, 2025 $ 15.46
+5.25%
$ 259.44 million $ 3.07 million
May 9, 2025 $ 14.69
+4.21%
$ 246.47 million $ 3.97 million
May 8, 2025 $ 14.09
+7.49%
$ 236.5 million $ 3.35 million
May 7, 2025 $ 13.11
+4.91%
$ 220.01 million $ 2.85 million
May 6, 2025 $ 12.5
-0.27%
$ 209.72 million $ 2.77 million
May 5, 2025 $ 12.53
+1.79%
$ 210.22 million $ 1.77 million
May 4, 2025 $ 12.31
+0.43%
$ 206.51 million $ 2.6 million
May 3, 2025 $ 12.26
-3.97%
$ 205.56 million $ 3.08 million
May 2, 2025 $ 12.77
-1.08%
$ 214.11 million $ 3.57 million