Decred Historical Data

DCR Page 10
Download
Date Close Price change Market cap Trading volume
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
Mar 12, 2025 $ 11.36
+3.76%
$ 189.43 million $ 3.1 million
Mar 11, 2025 $ 10.95
+4.67%
$ 182.52 million $ 2.69 million
Mar 10, 2025 $ 10.45
-2.29%
$ 174.25 million $ 2.14 million
Mar 9, 2025 $ 10.71
-7.30%
$ 178.51 million $ 738,071
Mar 8, 2025 $ 11.55
-0.87%
$ 192.56 million $ 775,649
Mar 7, 2025 $ 11.66
-2.35%
$ 194.28 million $ 1.2 million
Mar 6, 2025 $ 11.94
-0.67%
$ 198.93 million $ 892,052
Mar 5, 2025 $ 12.03
+4.37%
$ 200.37 million $ 767,701
Mar 4, 2025 $ 11.53
+0.15%
$ 191.97 million $ 986,924
Mar 3, 2025 $ 11.51
-11.47%
$ 191.62 million $ 1.26 million
Mar 2, 2025 $ 12.99
+7.58%
$ 216.38 million $ 1.27 million
Mar 1, 2025 $ 12.08
-0.39%
$ 201.12 million $ 744,407
Feb 28, 2025 $ 12.12
-2.57%
$ 201.88 million $ 1.26 million
Feb 27, 2025 $ 12.44
-1.34%
$ 207.19 million $ 825,245
Feb 26, 2025 $ 12.61
+0.56%
$ 209.96 million $ 903,185
Feb 25, 2025 $ 12.54
+0.26%
$ 208.73 million $ 1.42 million
Feb 24, 2025 $ 12.51
-7.75%
$ 208.13 million $ 1.45 million
Feb 23, 2025 $ 13.55
-3.02%
$ 225.44 million $ 1.01 million
Feb 22, 2025 $ 13.97
+5.60%
$ 232.43 million $ 893,486
Feb 21, 2025 $ 13.22
-3.44%
$ 219.92 million $ 1.01 million
Feb 20, 2025 $ 13.69
+3.05%
$ 227.75 million $ 827,539
Feb 19, 2025 $ 13.29
+0.56%
$ 220.96 million $ 703,830
Feb 18, 2025 $ 13.22
-2.56%
$ 219.79 million $ 1.09 million
Feb 17, 2025 $ 13.57
-0.73%
$ 225.59 million $ 1.25 million
Feb 16, 2025 $ 13.67
+0.33%
$ 227.23 million $ 962,865
Feb 15, 2025 $ 13.62
-2.09%
$ 226.36 million $ 789,032
Feb 14, 2025 $ 13.9
+2.33%
$ 231.07 million $ 1.07 million
Feb 13, 2025 $ 13.58
+0.16%
$ 225.79 million $ 1.05 million
Feb 12, 2025 $ 13.56
+8.16%
$ 225.4 million $ 1.52 million
Feb 11, 2025 $ 12.54
+1.24%
$ 208.3 million $ 1.31 million
Feb 10, 2025 $ 12.39
-1.12%
$ 205.74 million $ 2.86 million
Feb 9, 2025 $ 12.52
+4.63%
$ 208.02 million $ 1.18 million
Feb 8, 2025 $ 11.97
+8.07%
$ 198.82 million $ 993,984
Feb 7, 2025 $ 11.07
+1.12%
$ 183.9 million $ 790,611
Feb 6, 2025 $ 10.95
-3.57%
$ 181.83 million $ 1.25 million
Feb 5, 2025 $ 11.36
+5.23%
$ 188.7 million $ 1.17 million
Feb 4, 2025 $ 10.8
-2.59%
$ 179.32 million $ 1.29 million
Feb 3, 2025 $ 11.1
+4.41%
$ 184.25 million $ 2.39 million
Feb 2, 2025 $ 10.63
-11.13%
$ 176.52 million $ 1.57 million
Feb 1, 2025 $ 11.97
-4.95%
$ 198.54 million $ 939,311
Jan 31, 2025 $ 12.59
+0.33%
$ 208.89 million $ 1.03 million