Decred Historical Data

DCR Page 25
Download
Date Close Price change Market cap Trading volume
Mar 2, 2023 $ 23.6
-0.98%
$ 343.14 million $ 1.73 million
Mar 1, 2023 $ 23.83
+1.09%
$ 346.55 million $ 1.95 million
Feb 28, 2023 $ 23.57
-3.02%
$ 342.75 million $ 1.56 million
Feb 27, 2023 $ 24.3
+0.44%
$ 353.41 million $ 2.97 million
Feb 26, 2023 $ 24.2
+3.03%
$ 351.88 million $ 1.49 million
Feb 25, 2023 $ 23.49
-3.44%
$ 341.51 million $ 2.03 million
Feb 24, 2023 $ 24.32
-5.72%
$ 353.59 million $ 2.61 million
Feb 23, 2023 $ 25.77
+2.72%
$ 374.79 million $ 6 million
Feb 22, 2023 $ 25.07
-1.74%
$ 364.51 million $ 2.96 million
Feb 21, 2023 $ 25.51
-5.43%
$ 370.95 million $ 4.19 million
Feb 20, 2023 $ 26.98
+4.63%
$ 392.34 million $ 8.48 million
Feb 19, 2023 $ 25.81
+2.11%
$ 375.32 million $ 7.77 million
Feb 18, 2023 $ 25.28
+2.30%
$ 367.59 million $ 3.25 million
Feb 17, 2023 $ 24.72
+6.06%
$ 359.49 million $ 3.2 million
Feb 16, 2023 $ 23.29
-3.77%
$ 338.64 million $ 4.75 million
Feb 15, 2023 $ 24.21
+4.89%
$ 352.03 million $ 2.56 million
Feb 14, 2023 $ 23.08
+2.97%
$ 335.62 million $ 1.73 million
Feb 13, 2023 $ 22.42
-2.48%
$ 325.95 million $ 2.11 million
Feb 12, 2023 $ 22.97
-2.41%
$ 333.98 million $ 2.57 million
Feb 11, 2023 $ 23.54
-0.51%
$ 342.24 million $ 2.12 million
Feb 10, 2023 $ 23.66
-1.27%
$ 343.98 million $ 4.27 million
Feb 9, 2023 $ 23.92
+0.59%
$ 347.87 million $ 13.38 million
Feb 8, 2023 $ 23.79
-2.88%
$ 345.88 million $ 2.92 million
Feb 7, 2023 $ 24.5
+6.47%
$ 356.21 million $ 2.59 million
Feb 6, 2023 $ 23
-1.67%
$ 334.52 million $ 1.48 million
Feb 5, 2023 $ 23.39
-2.07%
$ 340.18 million $ 2.03 million
Feb 4, 2023 $ 23.89
+3.91%
$ 347.39 million $ 3.93 million
Feb 3, 2023 $ 22.98
+0.13%
$ 334.09 million $ 3.56 million
Feb 2, 2023 $ 22.94
-2.07%
$ 333.61 million $ 3.27 million
Feb 1, 2023 $ 23.43
+2.75%
$ 340.65 million $ 3.27 million
Jan 31, 2023 $ 22.8
+1.89%
$ 331.59 million $ 2.41 million
Jan 30, 2023 $ 22.38
-6.18%
$ 325.45 million $ 3.4 million
Jan 29, 2023 $ 23.85
+0.00%
$ 346.86 million $ 3.72 million
Jan 28, 2023 $ 23.85
+1.03%
$ 346.87 million $ 4.11 million
Jan 27, 2023 $ 23.61
+0.13%
$ 343.34 million $ 2.95 million
Jan 26, 2023 $ 23.58
-1.05%
$ 342.93 million $ 5.01 million
Jan 25, 2023 $ 23.87
+2.16%
$ 347.07 million $ 4.04 million
Jan 24, 2023 $ 23.34
-1.85%
$ 339.47 million $ 4.57 million
Jan 23, 2023 $ 23.81
+3.78%
$ 346.3 million $ 3.11 million
Jan 22, 2023 $ 22.95
+0.34%
$ 333.74 million $ 1.62 million
Jan 21, 2023 $ 22.89
-3.32%
$ 332.88 million $ 4.23 million
Jan 20, 2023 $ 23.71
+11.66%
$ 344.77 million $ 3.42 million
Jan 19, 2023 $ 21.23
+2.47%
$ 308.77 million $ 903,189
Jan 18, 2023 $ 20.72
-6.02%
$ 301.36 million $ 2.07 million
Jan 17, 2023 $ 22.05
-0.04%
$ 320.66 million $ 1.13 million
Jan 16, 2023 $ 22.06
+2.43%
$ 320.83 million $ 4.18 million
Jan 15, 2023 $ 21.54
-1.26%
$ 313.22 million $ 1.89 million
Jan 14, 2023 $ 21.82
+4.80%
$ 317.27 million $ 3.01 million
Jan 13, 2023 $ 20.83
+3.27%
$ 302.77 million $ 2.5 million
Jan 12, 2023 $ 20.17
+2.31%
$ 293.27 million $ 3.68 million