Decred Historical Data

DCR Page 19
Download
Date Close Price change Market cap Trading volume
Dec 27, 2023 $ 22.36
+27.35%
$ 351.86 million $ 77.97 million
Dec 26, 2023 $ 17.56
+6.15%
$ 276.24 million $ 15.64 million
Dec 25, 2023 $ 16.54
-0.96%
$ 260.2 million $ 3.9 million
Dec 24, 2023 $ 16.7
+3.84%
$ 262.78 million $ 7.38 million
Dec 23, 2023 $ 16.09
+1.54%
$ 253.02 million $ 5 million
Dec 22, 2023 $ 15.84
+2.70%
$ 249.16 million $ 2.66 million
Dec 21, 2023 $ 15.43
+4.18%
$ 242.56 million $ 2.36 million
Dec 20, 2023 $ 14.81
+1.59%
$ 232.79 million $ 2.06 million
Dec 19, 2023 $ 14.58
-0.80%
$ 229.12 million $ 1.46 million
Dec 18, 2023 $ 14.69
-1.87%
$ 230.93 million $ 1.49 million
Dec 17, 2023 $ 14.98
+0.55%
$ 235.32 million $ 3.4 million
Dec 16, 2023 $ 14.89
+1.85%
$ 233.93 million $ 1.38 million
Dec 15, 2023 $ 14.61
-3.36%
$ 229.57 million $ 1.58 million
Dec 14, 2023 $ 15.12
+0.52%
$ 237.51 million $ 1.97 million
Dec 13, 2023 $ 15.04
-1.10%
$ 236.2 million $ 1.9 million
Dec 12, 2023 $ 15.21
+1.38%
$ 238.79 million $ 1.67 million
Dec 11, 2023 $ 15
-6.65%
$ 235.5 million $ 2.33 million
Dec 10, 2023 $ 16.07
+2.12%
$ 252.25 million $ 2.81 million
Dec 9, 2023 $ 15.74
+0.79%
$ 246.97 million $ 3.93 million
Dec 8, 2023 $ 15.61
+3.35%
$ 245.03 million $ 4.14 million
Dec 7, 2023 $ 15.12
+3.35%
$ 237.19 million $ 24.69 million
Dec 6, 2023 $ 14.63
+1.57%
$ 229.49 million $ 2.04 million
Dec 5, 2023 $ 14.4
-0.19%
$ 225.9 million $ 1.54 million
Dec 4, 2023 $ 14.43
-0.58%
$ 226.29 million $ 2.43 million
Dec 3, 2023 $ 14.51
+0.18%
$ 227.57 million $ 1.01 million
Dec 2, 2023 $ 14.49
-0.19%
$ 227.14 million $ 2.49 million
Dec 1, 2023 $ 14.52
+0.96%
$ 227.54 million $ 2.1 million
Nov 30, 2023 $ 14.38
+0.38%
$ 225.32 million $ 1.16 million
Nov 29, 2023 $ 14.32
+2.90%
$ 224.44 million $ 2.11 million
Nov 28, 2023 $ 13.92
+0.05%
$ 218.06 million $ 1.85 million
Nov 27, 2023 $ 13.91
-2.86%
$ 217.91 million $ 3.41 million
Nov 26, 2023 $ 14.32
-0.69%
$ 224.29 million $ 1.98 million
Nov 25, 2023 $ 14.42
+0.43%
$ 225.83 million $ 1.62 million
Nov 24, 2023 $ 14.36
+0.52%
$ 224.83 million $ 1.56 million
Nov 23, 2023 $ 14.28
-2.90%
$ 223.63 million $ 787,403
Nov 22, 2023 $ 14.71
+3.43%
$ 230.24 million $ 1.21 million
Nov 21, 2023 $ 14.22
-6.95%
$ 222.53 million $ 1.2 million
Nov 20, 2023 $ 15.28
-0.70%
$ 239.11 million $ 1.56 million
Nov 19, 2023 $ 15.39
+3.47%
$ 240.78 million $ 1.23 million
Nov 18, 2023 $ 14.87
-0.87%
$ 232.68 million $ 858,464
Nov 17, 2023 $ 15.01
-0.25%
$ 234.75 million $ 1.26 million
Nov 16, 2023 $ 15.04
-2.86%
$ 235.31 million $ 4.22 million
Nov 15, 2023 $ 15.49
+6.00%
$ 242.21 million $ 2.02 million
Nov 14, 2023 $ 14.61
+0.48%
$ 228.46 million $ 2.63 million
Nov 13, 2023 $ 14.54
-2.75%
$ 227.34 million $ 3.38 million
Nov 12, 2023 $ 14.95
+1.73%
$ 233.63 million $ 5.2 million
Nov 11, 2023 $ 14.69
+2.97%
$ 229.68 million $ 2.16 million
Nov 10, 2023 $ 14.27
+1.19%
$ 223.01 million $ 2.07 million
Nov 9, 2023 $ 14.1
-3.33%
$ 220.36 million $ 3.81 million
Nov 8, 2023 $ 14.59
-2.89%
$ 227.92 million $ 2.95 million