Decred Historical Data

DCR Page 26
Download
Date Close Price change Market cap Trading volume
Jan 11, 2023 $ 19.71
+0.66%
$ 286.65 million $ 1.21 million
Jan 10, 2023 $ 19.58
-0.05%
$ 284.79 million $ 1.72 million
Jan 9, 2023 $ 19.59
+3.31%
$ 284.94 million $ 2.99 million
Jan 8, 2023 $ 18.97
+1.93%
$ 275.78 million $ 1.2 million
Jan 7, 2023 $ 18.61
-0.03%
$ 270.56 million $ 777,706
Jan 6, 2023 $ 18.61
-0.36%
$ 270.63 million $ 1.21 million
Jan 5, 2023 $ 18.68
-0.42%
$ 271.62 million $ 766,559
Jan 4, 2023 $ 18.76
+0.52%
$ 272.75 million $ 1.01 million
Jan 3, 2023 $ 18.66
-1.76%
$ 271.36 million $ 916,929
Jan 2, 2023 $ 18.99
+2.59%
$ 276.21 million $ 1.06 million
Jan 1, 2023 $ 18.52
+0.50%
$ 269.27 million $ 509,008
Dec 31, 2022 $ 18.42
+0.06%
$ 267.92 million $ 731,848
Dec 30, 2022 $ 18.41
-2.15%
$ 267.75 million $ 1.05 million
Dec 29, 2022 $ 18.82
+0.86%
$ 273.63 million $ 1.96 million
Dec 28, 2022 $ 18.66
-3.46%
$ 271.27 million $ 930,450
Dec 27, 2022 $ 19.32
-0.30%
$ 280.98 million $ 702,842
Dec 26, 2022 $ 19.38
+0.01%
$ 281.88 million $ 972,621
Dec 25, 2022 $ 19.38
+0.10%
$ 281.79 million $ 874,850
Dec 24, 2022 $ 19.36
-0.16%
$ 281.5 million $ 1.14 million
Dec 23, 2022 $ 19.39
-0.59%
$ 281.92 million $ 1.66 million
Dec 22, 2022 $ 19.5
-0.59%
$ 283.61 million $ 840,583
Dec 21, 2022 $ 19.62
+0.39%
$ 285.29 million $ 3.2 million
Dec 20, 2022 $ 19.54
+4.59%
$ 284.18 million $ 948,673
Dec 19, 2022 $ 18.68
-5.01%
$ 271.71 million $ 2.84 million
Dec 18, 2022 $ 19.67
-0.40%
$ 286.04 million $ 963,311
Dec 17, 2022 $ 19.75
+0.66%
$ 287.16 million $ 1.29 million
Dec 16, 2022 $ 19.6
-9.83%
$ 284.97 million $ 4.6 million
Dec 15, 2022 $ 21.73
+3.11%
$ 316.03 million $ 5.3 million
Dec 14, 2022 $ 21.08
+0.48%
$ 306.47 million $ 1.43 million
Dec 13, 2022 $ 20.98
-0.44%
$ 305.02 million $ 5.42 million
Dec 12, 2022 $ 21.07
-0.79%
$ 306.38 million $ 1.7 million
Dec 11, 2022 $ 21.24
-1.44%
$ 308.85 million $ 2.12 million
Dec 10, 2022 $ 21.55
+1.76%
$ 313.35 million $ 5.55 million
Dec 9, 2022 $ 21.18
+0.95%
$ 307.92 million $ 2.96 million
Dec 8, 2022 $ 20.98
+2.84%
$ 305.02 million $ 1.33 million
Dec 7, 2022 $ 20.4
-4.19%
$ 296.58 million $ 2.83 million
Dec 6, 2022 $ 21.29
-0.88%
$ 309.55 million $ 2.24 million
Dec 5, 2022 $ 21.48
+0.05%
$ 312.3 million $ 5.07 million
Dec 4, 2022 $ 21.46
+2.76%
$ 312.13 million $ 4.34 million
Dec 3, 2022 $ 20.89
-4.43%
$ 303.74 million $ 4.58 million
Dec 2, 2022 $ 21.86
+3.80%
$ 317.83 million $ 8.29 million
Dec 1, 2022 $ 21.06
+1.93%
$ 306.17 million $ 3.92 million
Nov 30, 2022 $ 20.66
+3.83%
$ 300.38 million $ 3.56 million
Nov 29, 2022 $ 19.89
+2.65%
$ 289.3 million $ 13.39 million
Nov 28, 2022 $ 19.38
-3.02%
$ 281.77 million $ 2.06 million
Nov 27, 2022 $ 19.98
-2.36%
$ 290.37 million $ 2.69 million
Nov 26, 2022 $ 20.46
+3.03%
$ 297.33 million $ 2.7 million
Nov 25, 2022 $ 19.86
-2.42%
$ 288.54 million $ 1.19 million
Nov 24, 2022 $ 20.35
-3.50%
$ 295.63 million $ 13.19 million
Nov 23, 2022 $ 21.09
+7.54%
$ 306.31 million $ 7.34 million