Decred Historical Data

DCR Page 7
Download
Date Close Price change Market cap Trading volume
Sep 7 $ 14.2
+4.13%
$ 170.44 million $ 22.91 million
Aug 31 $ 13.64
-21.22%
$ 163.34 million $ 41.48 million
Aug 24 $ 17.31
-11.82%
$ 206.71 million $ 64.37 million
Aug 17 $ 19.63
+12.35%
$ 233.88 million $ 78.06 million
Aug 10 $ 17.47
+7.04%
$ 207.61 million $ 49.85 million
Aug 3 $ 16.39
+4.82%
$ 194.28 million $ 47.13 million
Jul 27 $ 15.63
+3.15%
$ 184.82 million $ 48.9 million
Jul 20 $ 15.14
-1.43%
$ 178.57 million $ 35.9 million
Jul 13 $ 15.36
-2.03%
$ 180.76 million $ 39.13 million
Jul 6 $ 15.7
+11.22%
$ 184.26 million $ 53.52 million
Jun 29 $ 14.11
-1.50%
$ 165.27 million $ 310.19 million
Jun 22 $ 14.34
-6.62%
$ 167.47 million $ 680.93 million
Jun 15 $ 15.35
-4.52%
$ 178.86 million $ 609.31 million
Jun 8 $ 16.07
-7.77%
$ 186.79 million $ 737.02 million
Jun 1 $ 17.41
+19.22%
$ 201.78 million $ 805.56 million
May 25 $ 14.69
+10.14%
$ 169.81 million $ 707.17 million
May 18 $ 13.37
-7.11%
$ 154.14 million $ 728.97 million
May 11 $ 14.42
+10.23%
$ 165.82 million $ 768.87 million
May 4 $ 13.08
-10.30%
$ 150.03 million $ 810.88 million
Apr 27 $ 14.56
+10.31%
$ 166.62 million $ 743.37 million
Apr 20 $ 13.21
+5.71%
$ 150.78 million $ 619.58 million
Apr 13 $ 12.51
+3.67%
$ 142.37 million $ 610.05 million
Apr 6 $ 12.09
+2.69%
$ 137.19 million $ 627.46 million
Mar 30 $ 11.78
+16.49%
$ 133.3 million $ 498.6 million
Mar 23 $ 10.12
-11.83%
$ 114.22 million $ 467.62 million
Mar 16 $ 11.48
+3.66%
$ 129.28 million $ 516.14 million
Mar 9 $ 11.1
-32.11%
$ 124.61 million $ 555.19 million
Mar 2 $ 16.34
-4.98%
$ 182.93 million $ 612.19 million
Feb 24 $ 17.2
-21.19%
$ 192.03 million $ 722.12 million
Feb 17 $ 21.82
+3.21%
$ -- $ 610 million
Feb 10 $ 21.15
-1.77%
$ -- $ 887.76 million
Feb 3 $ 21.53
+12.30%
$ -- $ 772.04 million
Jan 27 $ 19.18
+6.66%
$ -- $ 693.2 million
Jan 20 $ 17.98
-5.58%
$ -- $ 610.5 million
Jan 13 $ 19.03
+12.38%
$ -- $ 701.22 million
Jan 6 $ 16.94
-4.45%
$ -- $ 232.6 million
Dec 30 $ 17.73
+6.85%
$ -- $ 30.64 million
Dec 23 $ 16.59
-6.87%
$ -- $ 30.55 million
Dec 16 $ 17.81
-14.28%
$ -- $ 22.1 million
Dec 9 $ 20.77
-0.16%
$ -- $ 17.77 million
Dec 2 $ 20.79
+7.35%
$ -- $ 21.4 million
Nov 25 $ 19.34
+11.64%
$ -- $ 49.07 million
Nov 18 $ 17.34
-25.64%
$ -- $ 57.73 million
Nov 11 $ 23.3
+11.47%
$ -- $ 84.65 million
Nov 4 $ 20.93
-4.90%
$ -- $ 68.55 million
Oct 28 $ 22.03
+43.90%
$ -- $ 56.84 million
Oct 21 $ 15.3
+4.88%
$ -- $ 41.61 million
Oct 14 $ 14.58
-9.58%
$ -- $ 36.42 million
Oct 7 $ 16.12
-3.78%
$ -- $ 43.57 million
Sep 30 $ 16.82
-4.78%
$ -- $ 44.77 million