Decred Historical Data

DCR Page 27
Download
Date Close Price change Market cap Trading volume
Nov 23, 2022 $ 21.09
+7.54%
$ 306.31 million $ 7.34 million
Nov 22, 2022 $ 19.61
+5.74%
$ 284.78 million $ 1.51 million
Nov 21, 2022 $ 18.54
-3.74%
$ 269.26 million $ 5.94 million
Nov 20, 2022 $ 19.26
-1.33%
$ 279.62 million $ 10.64 million
Nov 19, 2022 $ 19.52
-0.04%
$ 283.32 million $ 20.7 million
Nov 18, 2022 $ 19.53
-0.17%
$ 283.38 million $ 10.85 million
Nov 17, 2022 $ 19.56
-4.23%
$ 283.82 million $ 22.27 million
Nov 16, 2022 $ 20.41
+5.34%
$ 296.09 million $ 16.09 million
Nov 15, 2022 $ 19.38
-2.64%
$ 281.06 million $ 12.62 million
Nov 14, 2022 $ 19.9
+0.62%
$ 288.62 million $ 19.81 million
Nov 13, 2022 $ 19.78
-1.90%
$ 286.81 million $ 10.45 million
Nov 12, 2022 $ 20.16
-3.29%
$ 292.31 million $ 4.53 million
Nov 11, 2022 $ 20.85
-5.26%
$ 302.18 million $ 9.29 million
Nov 10, 2022 $ 22
+14.66%
$ 318.81 million $ 13.8 million
Nov 9, 2022 $ 19.17
-17.75%
$ 277.85 million $ 6.1 million
Nov 8, 2022 $ 23.31
-13.36%
$ 337.67 million $ 16.17 million
Nov 7, 2022 $ 26.9
-2.60%
$ 389.68 million $ 8.45 million
Nov 6, 2022 $ 27.62
-1.78%
$ 400 million $ 5.9 million
Nov 5, 2022 $ 28.12
-0.55%
$ 407.14 million $ 10.42 million
Nov 4, 2022 $ 28.27
+4.86%
$ 409.23 million $ 6.32 million
Nov 3, 2022 $ 26.95
+1.58%
$ 390.11 million $ 10.46 million
Nov 2, 2022 $ 26.53
-1.35%
$ 383.92 million $ 9.61 million
Nov 1, 2022 $ 26.89
-1.11%
$ 389.11 million $ 9.15 million
Oct 31, 2022 $ 27.19
-1.13%
$ 393.4 million $ 8.23 million
Oct 30, 2022 $ 27.5
-0.64%
$ 397.8 million $ 9.52 million
Oct 29, 2022 $ 27.68
-3.90%
$ 400.31 million $ 7.71 million
Oct 28, 2022 $ 28.8
+5.55%
$ 416.48 million $ 23.15 million
Oct 27, 2022 $ 27.28
-0.05%
$ 394.43 million $ 11.79 million
Oct 26, 2022 $ 27.3
+0.56%
$ 394.54 million $ 5.09 billion
Oct 25, 2022 $ 27.14
+3.73%
$ 392.26 million $ 9.46 million
Oct 24, 2022 $ 26.17
-1.53%
$ 378.14 million $ 17.7 million
Oct 23, 2022 $ 26.58
+1.41%
$ 384.01 million $ 38.92 million
Oct 22, 2022 $ 26.21
-1.81%
$ 378.59 million $ 16.27 million
Oct 21, 2022 $ 26.69
+4.82%
$ 385.51 million $ 17.17 million
Oct 20, 2022 $ 25.47
-0.68%
$ 367.7 million $ 14.27 million
Oct 19, 2022 $ 25.64
-1.59%
$ 370.16 million $ 14.7 million
Oct 18, 2022 $ 26.05
-3.55%
$ 376.06 million $ 15.97 million
Oct 17, 2022 $ 27.01
+2.75%
$ 389.8 million $ 15.45 million
Oct 16, 2022 $ 26.3
+3.72%
$ 379.44 million $ 17.43 million
Oct 15, 2022 $ 25.34
+2.81%
$ 365.61 million $ 8.49 million
Oct 14, 2022 $ 24.65
-2.06%
$ 355.6 million $ 8 million
Oct 13, 2022 $ 25.17
+1.41%
$ 363.03 million $ 11.73 million
Oct 12, 2022 $ 24.82
+0.64%
$ 357.89 million $ 4.93 million
Oct 11, 2022 $ 24.67
-2.29%
$ 355.7 million $ 6.18 million
Oct 10, 2022 $ 25.25
-4.01%
$ 363.97 million $ 5.95 million
Oct 9, 2022 $ 26.31
+2.07%
$ 379.08 million $ 12.4 million
Oct 8, 2022 $ 25.77
-0.61%
$ 371.33 million $ 5.5 million
Oct 7, 2022 $ 25.93
-1.55%
$ 373.59 million $ 6.22 million
Oct 6, 2022 $ 26.34
-0.04%
$ 379.41 million $ 6.75 million
Oct 5, 2022 $ 26.35
-0.75%
$ 379.51 million $ 19.47 million