時価総額 $2.48T
0.27%
ボリューム24h $84.10B
-1.8%
BTC % 59.3848%
-0.36%
ETH % 9.8024%
-0%
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 3,762 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 |
|---|---|---|---|---|---|---|
| May-29 2026 | $16.01 | $16.01 | $16.48 | $16.44 | $202,926 | $279,220,077 |
| May-28 2026 | $16.47 | $15.71 | $16.55 | $16.02 | $604,311 | $287,215,993 |
| May-27 2026 | $16.03 | $16.01 | $16.37 | $16.19 | $161,873 | $279,518,245 |
| May-26 2026 | $16.20 | $16.10 | $16.55 | $16.51 | $1,253,358 | $282,457,850 |
| May-25 2026 | $16.54 | $16.43 | $16.89 | $16.43 | $228,460 | $288,366,008 |
| May-24 2026 | $16.43 | $16.28 | $16.85 | $16.68 | $1,262,975 | $286,434,000 |
| May-23 2026 | $16.69 | $16.18 | $16.82 | $16.59 | $1,106,169 | $290,948,392 |
| May-22 2026 | $16.59 | $16.55 | $17.85 | $17.67 | $2,262,259 | $289,295,269 |
| May-21 2026 | $17.67 | $17.11 | $18.24 | $17.44 | $3,157,339 | $307,998,521 |
| May-20 2026 | $17.45 | $16.34 | $17.75 | $16.38 | $2,752,534 | $304,135,504 |
| May-19 2026 | $16.37 | $16.36 | $17.00 | $16.88 | $1,563,854 | $285,319,313 |
| May-18 2026 | $16.87 | $16.40 | $16.88 | $16.50 | $1,752,310 | $294,101,931 |
| May-17 2026 | $16.47 | $16.42 | $17.53 | $16.96 | $1,886,098 | $286,987,009 |
| May-16 2026 | $16.97 | $16.90 | $17.87 | $17.64 | $2,029,331 | $295,676,854 |
| May-15 2026 | $17.63 | $17.57 | $18.86 | $18.75 | $2,095,484 | $307,199,251 |