Decred Historical Data

DCR
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 12.22
-1.82%
$ 224.04 million $ 3.06 million
Jun 1 $ 12.44
-21.96%
$ 217.2 million $ 7.09 million
May 25 $ 16.08
-0.76%
$ 278.11 million $ 5.42 million
May 18 $ 16.53
+1.19%
$ 282.43 million $ 7.51 million
May 11 $ 16.74
-14.30%
$ 284.92 million $ 4.31 million
May 4 $ 19.54
+2.68%
$ 340.12 million $ 8.52 million
Apr 27 $ 19.03
-4.18%
$ 331.05 million $ 1.93 million
Apr 20 $ 19.8
+1.78%
$ 345.27 million $ 9.69 million
Apr 13 $ 20.15
-4.61%
$ 337.99 million $ 14.87 million
Apr 6 $ 23.04
+13.38%
$ 366.82 million $ 16.75 million
Mar 30 $ 20.33
+0.37%
$ 352.77 million $ 12.45 million
Mar 23 $ 20.25
-11.99%
$ 351.21 million $ 23.39 million
Mar 16 $ 23.01
-14.01%
$ 398.81 million $ 19.42 million
Mar 9 $ 26.76
-4.75%
$ 463.46 million $ 19.65 million
Mar 2 $ 28.21
-4.41%
$ 486.24 million $ 26.95 million
Feb 23 $ 29.51
+18.27%
$ 510.56 million $ 44.88 million
Feb 16 $ 24.87
+5.43%
$ 431.16 million $ 15.22 million
Feb 9 $ 24.5
-1.40%
$ 407.57 million $ 29.94 million
Feb 2 $ 24.43
+26.96%
$ 429.22 million $ 45.6 million
Jan 26 $ 19.24
+10.20%
$ 331.97 million $ 46.35 million
Jan 19 $ 18.39
-20.27%
$ 301.04 million $ 28.22 million
Jan 12 $ 22.81
+42.41%
$ 396.05 million $ 80.13 million
Jan 5 $ 15.68
-10.83%
$ 275.97 million $ 10.54 million
Dec 29 $ 17.46
-8.31%
$ 302.52 million $ 15.05 million
Dec 22 $ 20.25
+23.79%
$ 327.38 million $ 38.79 million
Dec 15 $ 16.7
-12.96%
$ 281.03 million $ 13.18 million
Dec 8 $ 20.58
-5.63%
$ 329.47 million $ 25.97 million
Dec 1 $ 20.42
-10.04%
$ 372.48 million $ 42.79 million
Nov 24 $ 23.35
-9.02%
$ 388.49 million $ 39.57 million
Nov 17 $ 23.25
-36.11%
$ 439.39 million $ 71.88 million
Nov 10 $ 34.81
-3.37%
$ 622.88 million $ 113.11 million
Nov 3 $ 25.59
+39.54%
$ 615.66 million $ 285.77 million
Oct 27 $ 17.95
+4.38%
$ 313.84 million $ 15.15 million
Oct 20 $ 16.54
-0.72%
$ 293.9 million $ 18.55 million
Oct 13 $ 16.69
-8.99%
$ 285.2 million $ 19.85 million
Oct 6 $ 16.5
-13.44%
$ 313.06 million $ 28.98 million
Sep 29 $ 17.68
+7.32%
$ 325.2 million $ 41.1 million
Sep 22 $ 16.31
-3.69%
$ 280.5 million $ 14.37 million
Sep 15 $ 17.11
+2.47%
$ 288.29 million $ 20.69 million
Sep 8 $ 17.04
+3.06%
$ 284.14 million $ 15.71 million
Sep 1 $ 16.39
+3.43%
$ 281.08 million $ 13.14 million
Aug 25 $ 16.15
-4.10%
$ 269.14 million $ 14.07 million
Aug 18 $ 17.11
-2.35%
$ 285.99 million $ 19.18 million
Aug 11 $ 17.53
+0.31%
$ 297.24 million $ 16.66 million
Aug 4 $ 17.71
+7.85%
$ 296.27 million $ 12.6 million
Jul 28 $ 16.44
-6.56%
$ 278.18 million $ 20.89 million
Jul 21 $ 17.11
-2.73%
$ 297.87 million $ 14.63 million
Jul 14 $ 17.02
-0.12%
$ 297.46 million $ 20.65 million
Jul 7 $ 17.01
+7.75%
$ 287.92 million $ 15.95 million
Jun 30 $ 15.61
+5.85%
$ 266.55 million $ 15.45 million
Download