Decentra Ecosystem Historical Data

DCE
Download
Date Close Price change Market cap Trading volume
Sep 5, 2024 $ 0.0566
-3.63%
$ 56,581 $ 2,619
Sep 4, 2024 $ 0.0582
+4.62%
$ 58,174 $ 5,749
Aug 25, 2024 $ 0.0851
-0.02%
$ 85,135 $ 4,733
Aug 24, 2024 $ 0.085
-6.34%
$ 85,035 $ 7,173
Aug 21, 2024 $ 0.106
+0.46%
$ -- $ 2,012
Aug 20, 2024 $ 0.106
-2.24%
$ 105,826 $ 2,007
Aug 19, 2024 $ 0.11
-0.54%
$ 110,162 $ 2,180
Aug 18, 2024 $ 0.111
+19.03%
$ 110,921 $ 5,773
Aug 17, 2024 $ 0.0932
-52.32%
$ 93,175 $ 10,192
Aug 16, 2024 $ 0.195
+4.08%
$ 195,452 $ 12,091
Aug 15, 2024 $ 0.188
-25.75%
$ 187,818 $ 11,488
Aug 14, 2024 $ 0.312
-1.04%
$ 311,702 $ 2,432
Aug 13, 2024 $ 0.315
+7.66%
$ 314,723 $ 8,302
Aug 12, 2024 $ 0.295
+28.29%
$ 295,086 $ 3,622
Aug 11, 2024 $ 0.23
-4.26%
$ 230,209 $ 4,955
Aug 10, 2024 $ 0.24
-8.65%
$ 240,364 $ 8,013
Aug 9, 2024 $ 0.263
-16.22%
$ 262,950 $ 11,275
Aug 8, 2024 $ 0.383
+10.43%
$ 382,661 $ 2,993
Aug 7, 2024 $ 0.347
-16.83%
$ 346,796 $ 45,640
Aug 6, 2024 $ 0.00667
+0.32%
$ -- $ 1,629
Aug 5, 2024 $ 0.00669
+1.82%
$ 6,689 $ 6,679
Jul 7, 2024 $ 0.0162
-2.69%
$ 16,209 $ 6,652
Jul 6, 2024 $ 0.0166
-38.67%
$ 16,644 $ 6,826
Jul 5, 2024 $ 0.0272
+1.77%
$ 27,151 $ 1,965
Jul 4, 2024 $ 0.0278
-4.30%
$ 27,822 $ 2,679
Jul 3, 2024 $ 0.0291
+0.08%
$ 29,077 $ 2,807
Jun 20, 2024 $ 0.0753
+1.37%
$ -- $ 2,809
Jun 19, 2024 $ 0.0742
+0.30%
$ 74,220 $ 2,766
Jun 15, 2024 $ 0.0928
+2.30%
$ 92,758 $ 3,842
Jun 14, 2024 $ 0.0907
+2.78%
$ 90,669 $ 3,755
Jun 13, 2024 $ 0.104
-1.77%
$ -- $ 3,780
Jun 12, 2024 $ 0.105
+35.35%
$ 105,391 $ 3,844
Jun 11, 2024 $ 0.0779
+0.08%
$ 77,867 $ 3,498
Jun 5, 2024 $ 0.0784
+1.28%
$ 78,391 $ 2,472
Jun 4, 2024 $ 0.0774
-0.05%
$ 77,413 $ 2,440
Jun 2, 2024 $ 0.0881
-0.58%
$ -- $ 2,219
Jun 1, 2024 $ 0.0886
+0.32%
$ 88,645 $ 2,233
May 29, 2024 $ 0.0792
-2.26%
$ 79,231 $ 2,281
May 28, 2024 $ 0.0811
-2.61%
$ 81,108 $ 2,336
May 27, 2024 $ 0.0833
-0.95%
$ 83,288 $ 3,221
May 21, 2024 $ 0.103
+2.60%
$ 102,604 $ 3,149
May 20, 2024 $ 0.1
+16.30%
$ 99,988 $ 3,078
May 18, 2024 $ 0.115
+0.14%
$ -- $ 3,289
May 17, 2024 $ 0.114
+4.60%
$ 114,369 $ 3,286
May 15, 2024 $ 0.145
+3.80%
$ 145,110 $ 2,936
May 14, 2024 $ 0.14
+9.95%
$ 139,825 $ 11,433
May 13, 2024 $ 0.0939
+1.06%
$ -- $ 2,063
May 12, 2024 $ 0.0929
-0.24%
$ 92,946 $ 2,041
May 10, 2024 $ 0.114
-2.89%
$ -- $ 4,395
May 9, 2024 $ 0.117
-18.31%
$ 117,230 $ 4,499
Download