Decred Historical Data

DCR Page 30
Download
Date Close Price change Market cap Trading volume
Jun 26, 2022 $ 25.69
-0.93%
$ 363 million $ 2.51 million
Jun 25, 2022 $ 25.93
+4.11%
$ 366.1 million $ 2.07 million
Jun 24, 2022 $ 24.91
+3.10%
$ 351.66 million $ 2.09 million
Jun 23, 2022 $ 24.16
+4.39%
$ 341.1 million $ 3.36 million
Jun 22, 2022 $ 23.14
-1.60%
$ 326.77 million $ 1.51 million
Jun 21, 2022 $ 23.52
+1.19%
$ 332.04 million $ 1.52 million
Jun 20, 2022 $ 23.24
+0.31%
$ 328.07 million $ 1.96 million
Jun 19, 2022 $ 23.17
+7.97%
$ 327.01 million $ 2.1 million
Jun 18, 2022 $ 21.46
-6.68%
$ 302.79 million $ 1.68 million
Jun 17, 2022 $ 23
+1.88%
$ 324.4 million $ 1.77 million
Jun 16, 2022 $ 22.57
-12.50%
$ 318.36 million $ 1.89 million
Jun 15, 2022 $ 25.8
+1.00%
$ 363.77 million $ 2.16 million
Jun 14, 2022 $ 25.52
+1.39%
$ 359.83 million $ 2.69 million
Jun 13, 2022 $ 25.18
-15.01%
$ 354.83 million $ 3.95 million
Jun 12, 2022 $ 29.62
-2.47%
$ 417.39 million $ 2.04 million
Jun 11, 2022 $ 30.37
-4.68%
$ 427.89 million $ 1.94 million
Jun 10, 2022 $ 31.86
-6.23%
$ 448.81 million $ 2.03 million
Jun 9, 2022 $ 33.98
-0.20%
$ 478.51 million $ 21.23 million
Jun 8, 2022 $ 34.04
-6.60%
$ 479.28 million $ 3.92 million
Jun 7, 2022 $ 36.45
+3.95%
$ 513.13 million $ 11.24 million
Jun 6, 2022 $ 35.06
+1.10%
$ 493.55 million $ 1.74 million
Jun 5, 2022 $ 34.68
-0.43%
$ 488.08 million $ 962,709
Jun 4, 2022 $ 34.83
+0.55%
$ 490.1 million $ 900,884
Jun 3, 2022 $ 34.64
-3.93%
$ 487.31 million $ 2.06 million
Jun 2, 2022 $ 36.06
+1.82%
$ 507.16 million $ 1.42 million
Jun 1, 2022 $ 35.42
-3.21%
$ 498.01 million $ 1.76 million
May 31, 2022 $ 36.59
-3.17%
$ 514.45 million $ 2.81 million
May 30, 2022 $ 37.79
+6.95%
$ 531.15 million $ 2.42 million
May 29, 2022 $ 35.33
+3.19%
$ 496.55 million $ 3.95 million
May 28, 2022 $ 34.24
-1.19%
$ 481.11 million $ 1.84 million
May 27, 2022 $ 34.65
-3.86%
$ 486.8 million $ 2.55 million
May 26, 2022 $ 36.04
+0.55%
$ 506.23 million $ 4.08 million
May 25, 2022 $ 35.84
-4.11%
$ 503.33 million $ 4.92 million
May 24, 2022 $ 37.38
+1.23%
$ 524.77 million $ 2.07 million
May 23, 2022 $ 36.92
-4.26%
$ 518.28 million $ 1.99 million
May 22, 2022 $ 38.57
+3.02%
$ 541.24 million $ 1.23 million
May 21, 2022 $ 37.44
-1.19%
$ 525.31 million $ 1.77 million
May 20, 2022 $ 37.89
-3.91%
$ 531.52 million $ 5.89 million
May 19, 2022 $ 39.43
+7.38%
$ 553.02 million $ 6.62 million
May 18, 2022 $ 36.72
-5.07%
$ 514.91 million $ 6.43 million
May 17, 2022 $ 38.68
+1.03%
$ 542.32 million $ 3.18 million
May 16, 2022 $ 38.25
-4.40%
$ 536.18 million $ 6.89 million
May 15, 2022 $ 40.01
+17.24%
$ 560.74 million $ 8.39 million
May 14, 2022 $ 34.13
+2.02%
$ 477.9 million $ 2.3 million
May 13, 2022 $ 33.45
+5.34%
$ 468.42 million $ 4.22 million
May 12, 2022 $ 31.75
-6.24%
$ 444.69 million $ 5.04 million
May 11, 2022 $ 33.87
-18.79%
$ 474.27 million $ 6.77 million
May 10, 2022 $ 41.7
-1.76%
$ 583.88 million $ 3.67 million
May 9, 2022 $ 42.5
-13.92%
$ 594.94 million $ 5.43 million
May 8, 2022 $ 49.37
-3.76%
$ 690.86 million $ 2.65 million