Decred Historical Data

DCR Page 24
Download
Date Close Price change Market cap Trading volume
Apr 21, 2023 $ 18.51
-5.21%
$ 269.1 million $ 1.77 million
Apr 20, 2023 $ 19.51
-4.29%
$ 283.65 million $ 2.8 million
Apr 19, 2023 $ 20.39
-6.93%
$ 296.57 million $ 3.27 million
Apr 18, 2023 $ 21.91
+1.27%
$ 318.65 million $ 2.4 million
Apr 17, 2023 $ 21.65
-1.31%
$ 314.84 million $ 2.68 million
Apr 16, 2023 $ 21.92
+0.99%
$ 318.81 million $ 2.84 million
Apr 15, 2023 $ 21.71
+1.32%
$ 315.7 million $ 4.24 million
Apr 14, 2023 $ 21.43
-0.43%
$ 311.64 million $ 3.53 million
Apr 13, 2023 $ 21.52
+2.92%
$ 312.87 million $ 3.52 million
Apr 12, 2023 $ 20.91
-1.13%
$ 304.04 million $ 2.67 million
Apr 11, 2023 $ 21.15
-0.83%
$ 307.49 million $ 3.61 million
Apr 10, 2023 $ 21.32
-0.06%
$ 310.05 million $ 7.86 million
Apr 9, 2023 $ 21.35
+2.40%
$ 310.41 million $ 2.96 million
Apr 8, 2023 $ 20.83
+0.00%
$ 302.86 million $ 4.67 million
Apr 7, 2023 $ 20.84
+1.21%
$ 303.04 million $ 7.17 million
Apr 6, 2023 $ 20.59
-2.51%
$ 299.38 million $ 4.23 million
Apr 5, 2023 $ 21.11
+2.47%
$ 307.03 million $ 8.76 million
Apr 4, 2023 $ 20.61
+2.38%
$ 299.69 million $ 3.11 million
Apr 3, 2023 $ 20.12
-3.74%
$ 292.58 million $ 8.48 million
Apr 2, 2023 $ 20.89
+4.26%
$ 303.78 million $ 19.25 million
Apr 1, 2023 $ 20.03
-1.69%
$ 291.34 million $ 2.14 million
Mar 31, 2023 $ 20.37
+0.09%
$ 296.26 million $ 3.07 million
Mar 30, 2023 $ 20.35
-4.76%
$ 295.99 million $ 1.85 million
Mar 29, 2023 $ 21.38
+2.74%
$ 310.89 million $ 1.54 million
Mar 28, 2023 $ 20.81
+3.49%
$ 302.57 million $ 1.4 million
Mar 27, 2023 $ 20.11
-5.38%
$ 292.36 million $ 1.79 million
Mar 26, 2023 $ 21.26
-0.15%
$ 309.13 million $ 1.46 million
Mar 25, 2023 $ 21.29
+1.25%
$ 309.58 million $ 5.6 million
Mar 24, 2023 $ 21.03
-4.02%
$ 305.79 million $ 11.63 million
Mar 23, 2023 $ 21.91
+13.33%
$ 318.56 million $ 22.19 million
Mar 22, 2023 $ 19.33
-4.19%
$ 281.1 million $ 1.51 million
Mar 21, 2023 $ 20.17
+1.05%
$ 293.37 million $ 1.96 million
Mar 20, 2023 $ 19.97
-5.28%
$ 290.32 million $ 2.76 million
Mar 19, 2023 $ 21.07
+0.94%
$ 306.38 million $ 2.78 million
Mar 18, 2023 $ 20.87
-3.07%
$ 303.42 million $ 3.12 million
Mar 17, 2023 $ 21.54
+6.29%
$ 313.18 million $ 3.59 million
Mar 16, 2023 $ 20.26
+9.43%
$ 294.67 million $ 3.82 million
Mar 15, 2023 $ 18.52
-7.30%
$ 269.28 million $ 3.26 million
Mar 14, 2023 $ 19.98
-1.53%
$ 290.51 million $ 6.25 million
Mar 13, 2023 $ 20.29
+4.36%
$ 295.09 million $ 2.7 million
Mar 12, 2023 $ 19.46
+7.18%
$ 282.91 million $ 2.25 million
Mar 11, 2023 $ 18.16
-2.75%
$ 264.02 million $ 2.54 million
Mar 10, 2023 $ 18.67
-1.20%
$ 271.47 million $ 3.31 million
Mar 9, 2023 $ 18.89
-6.71%
$ 274.65 million $ 2.33 million
Mar 8, 2023 $ 20.24
-4.38%
$ 294.28 million $ 1.48 million
Mar 7, 2023 $ 21.17
-2.70%
$ 307.77 million $ 1.35 million
Mar 6, 2023 $ 21.75
+1.14%
$ 316.34 million $ 1.32 million
Mar 5, 2023 $ 21.53
-1.50%
$ 313.15 million $ 1.65 million
Mar 4, 2023 $ 21.86
-2.77%
$ 317.94 million $ 1.33 million
Mar 3, 2023 $ 22.48
-4.74%
$ 326.95 million $ 1.91 million