Decred Historical Data

DCR Page 14
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 11.4
+5.73%
$ 185.72 million $ 2.28 million
Sep 1, 2024 $ 10.79
+1.43%
$ 175.72 million $ 2.07 million
Aug 31, 2024 $ 10.63
-3.60%
$ 173.22 million $ 1.13 million
Aug 30, 2024 $ 11.03
-0.39%
$ 179.66 million $ 1.14 million
Aug 29, 2024 $ 11.07
-0.58%
$ 180.18 million $ 956,531
Aug 28, 2024 $ 11.13
+1.80%
$ 181.22 million $ 2.15 million
Aug 27, 2024 $ 10.93
-9.00%
$ 177.8 million $ 6.53 million
Aug 26, 2024 $ 12.01
+3.86%
$ 195.48 million $ 7.4 million
Aug 25, 2024 $ 11.56
-0.47%
$ 188.2 million $ 1.33 million
Aug 24, 2024 $ 11.61
-3.89%
$ 188.88 million $ 1.41 million
Aug 23, 2024 $ 12.08
+5.11%
$ 196.5 million $ 1.68 million
Aug 22, 2024 $ 11.47
+1.89%
$ 186.66 million $ 1.89 million
Aug 21, 2024 $ 11.26
+6.90%
$ 183.17 million $ 4.37 million
Aug 20, 2024 $ 10.53
+3.61%
$ 171.25 million $ 1.99 million
Aug 19, 2024 $ 10.17
+0.51%
$ 165.44 million $ 1.9 million
Aug 18, 2024 $ 10.13
+2.07%
$ 164.66 million $ 1.62 million
Aug 17, 2024 $ 9.92
+1.49%
$ 161.3 million $ 1.03 million
Aug 16, 2024 $ 9.78
+0.65%
$ 158.92 million $ 872,391
Aug 15, 2024 $ 9.71
-1.06%
$ 157.87 million $ 1.04 million
Aug 14, 2024 $ 9.82
-0.98%
$ 159.55 million $ 1.61 million
Aug 13, 2024 $ 9.91
-1.03%
$ 161.11 million $ 1.39 million
Aug 12, 2024 $ 10
+4.99%
$ 162.51 million $ 1.59 million
Aug 11, 2024 $ 9.54
-6.66%
$ 154.94 million $ 2.23 million
Aug 10, 2024 $ 10.22
+0.70%
$ 165.98 million $ 1.43 million
Aug 9, 2024 $ 10.15
-2.23%
$ 164.81 million $ 1.99 million
Aug 8, 2024 $ 10.38
+4.82%
$ 168.55 million $ 2.77 million
Aug 7, 2024 $ 9.9
-1.99%
$ 160.78 million $ 1.29 million
Aug 6, 2024 $ 10.1
+3.84%
$ 164.02 million $ 1.67 million
Aug 5, 2024 $ 9.73
-10.09%
$ 157.93 million $ 1.8 million
Aug 4, 2024 $ 10.82
-3.53%
$ 175.62 million $ 1.09 million
Aug 3, 2024 $ 11.23
-3.61%
$ 182.19 million $ 1.42 million
Aug 2, 2024 $ 11.63
-5.36%
$ 188.8 million $ 2.5 million
Aug 1, 2024 $ 12.29
-2.51%
$ 199.48 million $ 8.24 million
Jul 31, 2024 $ 12.61
-1.71%
$ 204.5 million $ 6.52 million
Jul 30, 2024 $ 12.85
+4.84%
$ 208.48 million $ 12.75 million
Jul 29, 2024 $ 12.27
-3.00%
$ 199.09 million $ 1.98 million
Jul 28, 2024 $ 12.63
+2.48%
$ 204.86 million $ 3.24 million
Jul 27, 2024 $ 12.33
-1.32%
$ 199.94 million $ 1.08 million
Jul 26, 2024 $ 12.5
+5.43%
$ 202.59 million $ 891,039
Jul 25, 2024 $ 11.86
-0.54%
$ 192.22 million $ 1.3 million
Jul 24, 2024 $ 11.93
-2.22%
$ 193.36 million $ 1.24 million
Jul 23, 2024 $ 12.2
-5.45%
$ 197.74 million $ 1.73 million
Jul 22, 2024 $ 12.9
-1.67%
$ 209.11 million $ 132.89 million
Jul 21, 2024 $ 13.12
+0.97%
$ 212.57 million $ 4.64 million
Jul 20, 2024 $ 12.98
-2.64%
$ 210.34 million $ 1.09 million
Jul 19, 2024 $ 13.33
+2.49%
$ 215.98 million $ 1.66 million
Jul 18, 2024 $ 13.01
-6.81%
$ 210.67 million $ 3.07 million
Jul 17, 2024 $ 13.95
+0.03%
$ 225.96 million $ 1.67 million
Jul 16, 2024 $ 13.95
-0.43%
$ 225.85 million $ 1.36 million
Jul 15, 2024 $ 14.01
+3.51%
$ 226.89 million $ 2.2 million