Decred Historical Data

DCR Page 8
Download
Date Close Price change Market cap Trading volume
May 1, 2025 $ 12.91
+1.84%
$ 216.44 million $ 5.69 million
Apr 30, 2025 $ 12.67
-8.58%
$ 212.41 million $ 5.43 million
Apr 29, 2025 $ 13.86
-1.19%
$ 232.33 million $ 332,458
Apr 28, 2025 $ 14.03
+1.93%
$ 235.11 million $ 1.8 million
Apr 27, 2025 $ 13.76
-2.50%
$ 230.64 million $ 2.05 million
Apr 26, 2025 $ 14.12
-1.01%
$ 236.57 million $ 2.07 million
Apr 25, 2025 $ 14.26
+4.92%
$ 238.97 million $ 2.47 million
Apr 24, 2025 $ 13.59
-0.99%
$ 227.71 million $ 3.06 million
Apr 23, 2025 $ 13.73
+3.58%
$ 229.95 million $ 2.06 million
Apr 22, 2025 $ 13.25
+5.74%
$ 221.89 million $ 2.66 million
Apr 21, 2025 $ 12.53
-1.57%
$ 209.87 million $ 2 million
Apr 20, 2025 $ 12.73
+3.96%
$ 213.2 million $ 1.9 million
Apr 19, 2025 $ 12.25
+3.51%
$ 205.05 million $ 3.83 million
Apr 18, 2025 $ 11.83
+6.06%
$ 198.08 million $ 3.73 million
Apr 17, 2025 $ 11.15
-3.40%
$ 186.72 million $ 6.24 million
Apr 16, 2025 $ 11.55
-3.69%
$ 193.3 million $ 3.63 million
Apr 15, 2025 $ 11.99
-1.21%
$ 200.69 million $ 3.18 million
Apr 14, 2025 $ 12.14
+0.78%
$ 203.2 million $ 1.42 million
Apr 13, 2025 $ 12.04
-5.31%
$ 201.43 million $ 1.87 million
Apr 12, 2025 $ 12.71
-2.24%
$ 212.74 million $ 1.9 million
Apr 11, 2025 $ 13
-6.26%
$ 217.58 million $ 2.47 million
Apr 10, 2025 $ 13.87
+8.42%
$ 232.09 million $ 5.4 million
Apr 9, 2025 $ 12.8
+1.46%
$ 214.04 million $ 4.79 million
Apr 8, 2025 $ 12.59
+13.55%
$ 210.54 million $ 13.82 million
Apr 7, 2025 $ 11.09
+0.02%
$ 185.4 million $ 1.87 million
Apr 6, 2025 $ 11.08
-4.40%
$ 185.35 million $ 2.98 million
Apr 5, 2025 $ 11.6
+1.68%
$ 193.87 million $ 2.09 million
Apr 4, 2025 $ 11.4
+4.33%
$ 190.65 million $ 1.33 million
Apr 3, 2025 $ 10.93
+1.36%
$ 182.66 million $ 1.66 million
Apr 2, 2025 $ 10.78
-5.62%
$ 180.19 million $ 1.38 million
Apr 1, 2025 $ 11.42
+0.42%
$ 190.9 million $ 1.83 million
Mar 31, 2025 $ 11.38
+2.15%
$ 190.08 million $ 1.82 million
Mar 30, 2025 $ 11.14
+0.81%
$ 186.06 million $ 1.56 million
Mar 29, 2025 $ 11.05
-3.50%
$ 184.54 million $ 1.96 million
Mar 28, 2025 $ 11.45
-6.34%
$ 191.22 million $ 1.94 million
Mar 27, 2025 $ 12.22
-1.67%
$ 204.14 million $ 2.24 million
Mar 26, 2025 $ 12.43
-0.77%
$ 207.58 million $ 1.65 million
Mar 25, 2025 $ 12.53
+0.02%
$ 209.17 million $ 1.35 million
Mar 24, 2025 $ 12.47
+2.60%
$ 208.16 million $ 1.91 million
Mar 23, 2025 $ 12.15
+0.83%
$ 202.86 million $ 2.73 million
Mar 22, 2025 $ 12.05
+1.74%
$ 201.21 million $ 1.6 million
Mar 21, 2025 $ 11.85
-1.01%
$ 197.74 million $ 2.38 million
Mar 20, 2025 $ 11.97
-1.45%
$ 199.75 million $ 1.69 million
Mar 19, 2025 $ 12.14
+1.85%
$ 202.66 million $ 2.05 million
Mar 18, 2025 $ 11.92
-0.74%
$ 198.95 million $ 2.03 million
Mar 17, 2025 $ 12.02
+5.17%
$ 200.46 million $ 1.58 million
Mar 16, 2025 $ 11.43
-2.70%
$ 190.62 million $ 1.21 million
Mar 15, 2025 $ 11.74
+1.82%
$ 195.88 million $ 1.35 million
Mar 14, 2025 $ 11.56
+3.38%
$ 192.9 million $ 1.86 million
Mar 13, 2025 $ 11.18
-1.62%
$ 186.43 million $ 1.96 million