Decred Historical Data

DCR Page 17
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 23.25
-2.82%
$ 371.29 million $ 1.98 million
Apr 4, 2024 $ 23.93
+3.73%
$ 382.02 million $ 1.84 million
Apr 3, 2024 $ 23.07
-3.41%
$ 368.27 million $ 3.85 million
Apr 2, 2024 $ 23.88
-10.24%
$ 381.23 million $ 3.59 million
Apr 1, 2024 $ 26.61
-6.92%
$ 424.65 million $ 3.64 million
Mar 31, 2024 $ 28.59
+3.07%
$ 456.16 million $ 3.3 million
Mar 30, 2024 $ 27.73
-4.31%
$ 442.47 million $ 5.59 million
Mar 29, 2024 $ 28.98
+3.55%
$ 462.33 million $ 5.42 million
Mar 28, 2024 $ 28
+3.30%
$ 446.56 million $ 3.42 million
Mar 27, 2024 $ 27.1
-2.36%
$ 432.24 million $ 4.51 million
Mar 26, 2024 $ 27.76
+3.43%
$ 442.6 million $ 5.51 million
Mar 25, 2024 $ 26.84
+3.50%
$ 427.86 million $ 4.04 million
Mar 24, 2024 $ 25.93
+1.67%
$ 413.32 million $ 3.36 million
Mar 23, 2024 $ 25.5
+2.18%
$ 406.5 million $ 5.4 million
Mar 22, 2024 $ 24.96
-2.14%
$ 397.8 million $ 14.66 million
Mar 21, 2024 $ 25.51
+3.69%
$ 406.44 million $ 5.44 million
Mar 20, 2024 $ 24.6
+8.80%
$ 391.92 million $ 4.61 million
Mar 19, 2024 $ 22.61
-11.11%
$ 360.23 million $ 6.63 million
Mar 18, 2024 $ 25.44
-2.88%
$ 405.18 million $ 5.36 million
Mar 17, 2024 $ 26.19
+6.82%
$ 417.15 million $ 5.85 million
Mar 16, 2024 $ 24.52
-12.87%
$ 390.47 million $ 7.27 million
Mar 15, 2024 $ 28.14
-5.63%
$ 448.07 million $ 11.95 million
Mar 14, 2024 $ 29.82
-4.22%
$ 474.71 million $ 10.51 million
Mar 13, 2024 $ 31.14
+2.43%
$ 495.58 million $ 10.79 million
Mar 12, 2024 $ 30.4
+5.26%
$ 483.77 million $ 12.18 million
Mar 11, 2024 $ 28.88
+5.66%
$ 459.56 million $ 7.07 million
Mar 10, 2024 $ 27.34
-3.33%
$ 434.91 million $ 6.54 million
Mar 9, 2024 $ 28.28
+6.78%
$ 449.8 million $ 6.93 million
Mar 8, 2024 $ 26.48
+2.97%
$ 421.19 million $ 8.23 million
Mar 7, 2024 $ 25.72
+4.91%
$ 409 million $ 4.65 million
Mar 6, 2024 $ 24.52
+7.73%
$ 389.82 million $ 4.45 million
Mar 5, 2024 $ 22.76
-8.48%
$ 361.85 million $ 7.13 million
Mar 4, 2024 $ 24.87
-3.96%
$ 395.3 million $ 7.26 million
Mar 3, 2024 $ 25.91
+5.60%
$ 411.66 million $ 10.78 million
Mar 2, 2024 $ 24.53
+9.37%
$ 389.76 million $ 11.34 million
Mar 1, 2024 $ 22.43
+6.58%
$ 356.34 million $ 5.02 million
Feb 29, 2024 $ 21.04
-0.96%
$ 334.28 million $ 3.81 million
Feb 28, 2024 $ 21.25
-2.25%
$ 337.49 million $ 5.03 million
Feb 27, 2024 $ 21.74
+3.03%
$ 345.22 million $ 7.15 million
Feb 26, 2024 $ 21.09
+1.47%
$ 334.99 million $ 4.63 million
Feb 25, 2024 $ 20.79
+0.93%
$ 330.11 million $ 5.5 million
Feb 24, 2024 $ 20.6
+10.23%
$ 327.03 million $ 14.68 million
Feb 23, 2024 $ 18.69
+3.30%
$ 296.64 million $ 11.6 million
Feb 22, 2024 $ 18.09
+3.28%
$ 287.1 million $ 2.56 million
Feb 21, 2024 $ 17.52
-3.10%
$ 277.95 million $ 1.69 million
Feb 20, 2024 $ 18.08
-0.69%
$ 286.79 million $ 2.62 million
Feb 19, 2024 $ 18.2
+0.76%
$ 288.71 million $ 2.39 million
Feb 18, 2024 $ 18.06
+2.75%
$ 286.51 million $ 2.71 million
Feb 17, 2024 $ 17.58
+1.42%
$ 278.81 million $ 3.32 million
Feb 16, 2024 $ 17.33
-0.62%
$ 274.86 million $ 5.35 million