시가총액 $2.48T
0.27%
볼륨 24시간 $84.10B
-1.8%
BTC % 59.3848%
-0.36%
ETH % 9.8024%
-0%
코인
34.665
거래소
204
실시간
Decred (DCR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Decred (DCR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,762 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |