Decred Historical Data

DCR Page 11
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 12.55
+3.39%
$ 208.21 million $ 1.27 million
Jan 29, 2025 $ 12.14
+4.27%
$ 201.39 million $ 1.06 million
Jan 28, 2025 $ 11.63
-5.08%
$ 192.95 million $ 1.08 million
Jan 27, 2025 $ 12.25
+0.56%
$ 203.25 million $ 1.59 million
Jan 26, 2025 $ 12.17
-2.17%
$ 201.93 million $ 1.45 million
Jan 25, 2025 $ 12.45
+0.48%
$ 206.44 million $ 1.42 million
Jan 24, 2025 $ 12.39
-3.87%
$ 205.44 million $ 1.32 million
Jan 23, 2025 $ 12.88
-1.34%
$ 213.62 million $ 972,568
Jan 22, 2025 $ 13.06
-0.70%
$ 216.41 million $ 1.18 million
Jan 21, 2025 $ 13.15
+2.78%
$ 217.94 million $ 1.2 million
Jan 20, 2025 $ 12.79
-1.24%
$ 212.04 million $ 1.61 million
Jan 19, 2025 $ 12.95
-11.25%
$ 214.61 million $ 1.65 million
Jan 18, 2025 $ 14.59
-4.65%
$ 241.73 million $ 1.3 million
Jan 17, 2025 $ 15.3
+4.30%
$ 253.43 million $ 1.43 million
Jan 16, 2025 $ 14.67
-0.61%
$ 242.98 million $ 1.19 million
Jan 15, 2025 $ 14.76
+7.30%
$ 244.43 million $ 1.34 million
Jan 14, 2025 $ 13.76
+3.98%
$ 227.88 million $ 978,049
Jan 13, 2025 $ 13.24
-6.44%
$ 219.29 million $ 1.9 million
Jan 12, 2025 $ 14.15
+2.80%
$ 234.29 million $ 1.27 million
Jan 11, 2025 $ 13.76
-3.69%
$ 227.83 million $ 921,075
Jan 10, 2025 $ 14.29
+1.69%
$ 236.57 million $ 1.25 million
Jan 9, 2025 $ 14.04
-1.79%
$ 232.45 million $ 1.37 million
Jan 8, 2025 $ 14.3
-3.34%
$ 236.58 million $ 1.43 million
Jan 7, 2025 $ 14.79
-10.57%
$ 244.75 million $ 1.12 million
Jan 6, 2025 $ 16.54
+0.32%
$ 273.59 million $ 1.03 million
Jan 5, 2025 $ 16.48
+0.71%
$ 272.7 million $ 923,238
Jan 4, 2025 $ 16.37
-0.75%
$ 270.84 million $ 1.06 million
Jan 3, 2025 $ 16.5
+6.06%
$ 272.9 million $ 1.34 million
Jan 2, 2025 $ 15.56
+2.38%
$ 257.39 million $ 1.79 million
Jan 1, 2025 $ 15.18
-0.26%
$ 251.05 million $ 1.72 million
Dec 31, 2024 $ 15.22
-2.10%
$ 251.65 million $ 1.73 million
Dec 30, 2024 $ 15.55
-5.63%
$ 257.05 million $ 2.24 million
Dec 29, 2024 $ 16.48
-3.33%
$ 272.37 million $ 1.6 million
Dec 28, 2024 $ 17.04
+7.80%
$ 281.68 million $ 1.27 million
Dec 27, 2024 $ 15.81
-6.39%
$ 261.29 million $ 3.04 million
Dec 26, 2024 $ 16.88
-6.92%
$ 278.81 million $ 1.47 million
Dec 25, 2024 $ 18.12
-0.30%
$ 299.31 million $ 1.57 million
Dec 24, 2024 $ 18.18
+6.49%
$ 300.3 million $ 1.53 million
Dec 23, 2024 $ 17.03
+5.19%
$ 281.29 million $ 1.72 million
Dec 22, 2024 $ 16.19
-0.18%
$ 267.5 million $ 1.29 million
Dec 21, 2024 $ 16.24
+0.12%
$ 268.14 million $ 1.65 million
Dec 20, 2024 $ 16.22
+0.71%
$ 267.75 million $ 2.28 million
Dec 19, 2024 $ 16.11
-5.93%
$ 266.04 million $ 1.97 million
Dec 18, 2024 $ 17.13
-10.97%
$ 282.77 million $ 2.71 million
Dec 17, 2024 $ 19.22
-7.42%
$ 317.32 million $ 1.93 million
Dec 16, 2024 $ 20.79
-4.73%
$ 343.09 million $ 1.95 million
Dec 15, 2024 $ 21.83
+3.79%
$ 360.27 million $ 1.67 million
Dec 14, 2024 $ 21.03
-3.17%
$ 347.03 million $ 2.21 million
Dec 13, 2024 $ 21.71
-1.22%
$ 358.22 million $ 2.04 million
Dec 12, 2024 $ 21.96
+7.43%
$ 362.18 million $ 2.5 million