時価総額 $2.26T
1.22%
ボリューム24h $70.32B
1.54%
BTC % 58.9788%
0.55%
ETH % 10.336%
0.14%
硬貨
34.665
取引所
204
ライブ
Decred (DCR) 履歴価格、日付別ボリュームデータ 米ドル - USD
Decred (DCR) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,814 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $12.78 | $12.53 | $12.86 | $12.72 | $596,669 | $223,883,931 |
| Jul-19 2026 | $12.67 | $12.50 | $12.79 | $12.77 | $402,632 | $221,937,877 |
| Jul-18 2026 | $12.72 | $12.20 | $12.79 | $12.53 | $1,175,291 | $222,813,717 |
| Jul-17 2026 | $12.69 | $12.69 | $13.38 | $13.24 | $947,938 | $222,269,614 |
| Jul-16 2026 | $13.29 | $13.24 | $14.12 | $13.55 | $1,428,650 | $232,758,759 |
| Jul-15 2026 | $13.88 | $12.95 | $14.19 | $13.74 | $2,041,132 | $243,072,432 |
| Jul-14 2026 | $13.64 | $12.13 | $14.25 | $12.50 | $2,269,378 | $238,848,608 |
| Jul-13 2026 | $12.51 | $12.23 | $16.19 | $12.23 | $12,711,455 | $219,043,034 |
| Jul-12 2026 | $12.08 | $11.02 | $13.67 | $11.30 | $2,417,377 | $211,442,173 |
| Jul-11 2026 | $11.26 | $11.15 | $11.51 | $11.16 | $728,276 | $197,089,310 |
| Jul-10 2026 | $11.21 | $10.52 | $11.21 | $11.01 | $441,397 | $196,214,136 |
| Jul-09 2026 | $10.99 | $10.87 | $11.02 | $10.91 | $219,516 | $192,363,368 |
| Jul-08 2026 | $10.91 | $10.83 | $11.12 | $11.03 | $198,686 | $190,944,811 |
| Jul-07 2026 | $11.01 | $11.00 | $11.31 | $11.21 | $172,427 | $192,679,868 |
| Jul-06 2026 | $11.23 | $10.98 | $11.32 | $11.15 | $161,673 | $196,513,200 |