Decred DCR
$18,10+0,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,06 | -2,23 % | $18,48 | $18,54 | $18,06 | 1,70M |
| 2026-09-30 | $18,48 | +2,36 % | $18,05 | $18,69 | $18,04 | 1,45M |
| 2026-09-29 | $18,05 | +1,18 % | $17,84 | $18,45 | $17,78 | 1,24M |
| 2026-09-28 | $17,84 | -3,94 % | $18,57 | $18,76 | $17,65 | 1,87M |
| 2026-09-27 | $18,57 | +1,57 % | $18,28 | $18,57 | $17,99 | 1,43M |
| 2026-09-26 | $18,28 | +3,21 % | $17,71 | $18,38 | $17,57 | 1,44M |
| 2026-09-25 | $17,71 | -2,78 % | $18,22 | $18,52 | $17,58 | 1,98M |
| 2026-09-24 | $18,22 | -0,21 % | $18,26 | $18,48 | $17,95 | 1,51M |
| 2026-09-23 | $18,26 | -2,48 % | $18,72 | $19,18 | $18,25 | 2,75M |
| 2026-09-22 | $18,72 | +4,22 % | $17,96 | $19,17 | $17,77 | 2,77M |
| 2026-09-21 | $17,96 | +3,81 % | $17,30 | $17,99 | $17,28 | 1,61M |
| 2026-09-20 | $17,30 | -0,75 % | $17,43 | $17,63 | $17,17 | 1,19M |
| 2026-09-19 | $17,43 | -1,76 % | $17,75 | $18,37 | $17,19 | 2,21M |
| 2026-09-18 | $17,75 | +5,45 % | $16,83 | $17,88 | $16,56 | 1,97M |
| 2026-09-17 | $16,83 | +7,17 % | $15,70 | $16,93 | $15,70 | 2,72M |
| 2026-09-16 | $15,70 | +6,29 % | $14,78 | $16,00 | $14,76 | 1,99M |
| 2026-09-15 | $14,78 | -11,50 % | $16,70 | $16,98 | $14,70 | 2,05M |
| 2026-09-14 | $16,70 | +2,30 % | $16,32 | $17,32 | $16,32 | 1,62M |
| 2026-09-13 | $16,32 | +1,63 % | $16,06 | $17,18 | $16,06 | 1,75M |
| 2026-09-12 | $16,06 | +1,02 % | $15,90 | $16,47 | $15,88 | 1,05M |
| 2026-09-11 | $15,90 | +2,56 % | $15,50 | $16,39 | $15,41 | 2,05M |
| 2026-09-10 | $15,50 | -5,51 % | $16,40 | $16,90 | $15,49 | 1,48M |
| 2026-09-09 | $16,40 | -5,37 % | $17,33 | $17,44 | $16,40 | 2,93M |
| 2026-09-08 | $17,33 | +9,66 % | $15,81 | $18,56 | $15,37 | 8,61M |
| 2026-09-07 | $15,81 | -4,93 % | $16,63 | $16,63 | $15,72 | 2,25M |
| 2026-09-06 | $16,63 | +4,58 % | $15,90 | $17,23 | $15,81 | 4,94M |
| 2026-09-05 | $15,90 | +2,03 % | $15,58 | $19,38 | $15,23 | 14,37M |
| 2026-09-04 | $15,58 | +9,17 % | $14,27 | $15,67 | $14,20 | 4,56M |
| 2026-09-03 | $14,27 | +2,50 % | $13,93 | $14,37 | $13,64 | 1,56M |
| 2026-09-02 | $13,93 | -3,19 % | $14,38 | $14,40 | $13,91 | 808,68K |
| 2026-09-01 | $14,38 | -0,82 % | $14,50 | $14,58 | $14,28 | 1,21M |
| 2026-08-31 | $14,50 | +3,82 % | $13,97 | $14,81 | $13,88 | 3,06M |
| 2026-08-30 | $13,97 | -1,82 % | $14,23 | $14,24 | $13,90 | 1,13M |
| 2026-08-29 | $14,23 | +0,97 % | $14,09 | $14,32 | $13,87 | 1,48M |
| 2026-08-28 | $14,09 | +1,48 % | $13,89 | $14,12 | $13,67 | 1,83M |
| 2026-08-27 | $13,89 | +0,30 % | $13,84 | $14,03 | $13,55 | 1,10M |
| 2026-08-26 | $13,84 | +1,34 % | $13,66 | $13,85 | $13,60 | 750,89K |
| 2026-08-25 | $13,66 | -1,58 % | $13,88 | $14,09 | $13,63 | 1,03M |
| 2026-08-24 | $13,88 | -2,51 % | $14,24 | $14,26 | $13,78 | 1,36M |
| 2026-08-23 | $14,24 | +1,46 % | $14,03 | $14,35 | $13,56 | 1,93M |
| 2026-08-22 | $14,03 | +8,56 % | $12,92 | $15,18 | $12,85 | 5,96M |
| 2026-08-21 | $12,92 | +5,58 % | $12,24 | $12,94 | $12,11 | 1,60M |
| 2026-08-20 | $12,24 | +5,48 % | $11,60 | $12,30 | $11,58 | 2,12M |
| 2026-08-19 | $11,61 | +10,31 % | $10,52 | $11,84 | $10,34 | 5,84M |
| 2026-08-18 | $10,52 | -13,09 % | $12,11 | $12,12 | $9,63 | 4,45M |
| 2026-08-17 | $12,11 | +1,12 % | $11,97 | $12,12 | $11,92 | 459,21K |
| 2026-08-16 | $11,97 | -0,30 % | $12,00 | $12,13 | $11,92 | 371,04K |
| 2026-08-15 | $12,01 | +0,08 % | $12,00 | $12,12 | $11,90 | 523,37K |
| 2026-08-14 | $12,00 | -1,10 % | $12,13 | $12,16 | $11,92 | 433,12K |
| 2026-08-13 | $12,13 | -0,86 % | $12,24 | $12,24 | $11,97 | 550,63K |
| 2026-08-12 | $12,24 | -5,83 % | $12,99 | $13,03 | $11,93 | 1,27M |
| 2026-08-11 | $12,99 | +1,79 % | $12,76 | $13,06 | $12,75 | 741,41K |
| 2026-08-10 | $12,76 | -0,88 % | $12,88 | $13,06 | $12,68 | 556,59K |
| 2026-08-09 | $12,88 | +0,54 % | $12,81 | $13,00 | $12,73 | 502,92K |
| 2026-08-08 | $12,81 | +0,47 % | $12,75 | $12,93 | $12,70 | 381,40K |
| 2026-08-07 | $12,75 | +1,92 % | $12,51 | $12,80 | $12,51 | 581,03K |
| 2026-08-06 | $12,51 | -3,68 % | $12,98 | $13,01 | $12,36 | 1,12M |
| 2026-08-05 | $12,98 | -3,05 % | $13,39 | $13,59 | $12,69 | 1,29M |
| 2026-08-04 | $13,39 | +1,00 % | $13,26 | $13,49 | $13,16 | 553,09K |
| 2026-08-03 | $13,26 | +0,20 % | $13,24 | $13,33 | $12,95 | 477,62K |
| 2026-08-02 | $13,23 | +1,07 % | $13,09 | $13,45 | $13,09 | 599,57K |
| 2026-08-01 | $13,09 | -0,32 % | $13,14 | $13,31 | $12,71 | 1,02M |
| 2026-07-31 | $13,14 | -3,36 % | $13,59 | $14,27 | $13,12 | 2,90M |
| 2026-07-30 | $13,59 | +16,89 % | $11,63 | $13,95 | $11,62 | 3,54M |
| 2026-07-29 | $11,63 | -0,06 % | $11,64 | $12,25 | $11,28 | 1,84M |
| 2026-07-28 | $11,64 | +3,88 % | $11,20 | $11,98 | $11,09 | 2,68M |
| 2026-07-27 | $11,20 | -4,38 % | $11,72 | $11,72 | $11,20 | 1,83M |
| 2026-07-26 | $11,72 | +1,45 % | $11,55 | $11,85 | $11,51 | 1,50M |
| 2026-07-25 | $11,55 | -0,73 % | $11,63 | $11,71 | $11,43 | 1,66M |
| 2026-07-24 | $11,63 | -3,26 % | $12,03 | $12,18 | $11,47 | 1,97M |
| 2026-07-23 | $12,03 | -3,51 % | $12,46 | $12,55 | $11,94 | 1,73M |
| 2026-07-22 | $12,46 | -1,22 % | $12,62 | $12,75 | $12,39 | 1,55M |
| 2026-07-21 | $12,62 | -1,10 % | $12,76 | $12,96 | $12,54 | 1,82M |
| 2026-07-20 | $12,76 | +0,55 % | $12,69 | $12,87 | $12,49 | 1,56M |
| 2026-07-19 | $12,69 | -0,48 % | $12,75 | $12,78 | $12,50 | 1,60M |
| 2026-07-18 | $12,75 | -0,69 % | $12,84 | $12,85 | $12,20 | 2,66M |
| 2026-07-17 | $12,84 | -3,21 % | $13,26 | $13,40 | $12,71 | 2,48M |
| 2026-07-16 | $13,26 | -3,79 % | $13,78 | $14,08 | $13,24 | 3,38M |
| 2026-07-15 | $13,78 | +0,01 % | $13,78 | $14,15 | $12,93 | 4,73M |
| 2026-07-14 | $13,78 | +10,62 % | $12,46 | $14,16 | $12,06 | 6,23M |
| 2026-07-13 | $12,46 | +2,53 % | $12,15 | $16,37 | $12,14 | 19,11M |
| 2026-07-12 | $12,15 | +7,69 % | $11,29 | $13,76 | $11,00 | 5,01M |
| 2026-07-11 | $11,29 | +1,04 % | $11,17 | $11,54 | $11,13 | 1,62M |
| 2026-07-10 | $11,17 | +1,37 % | $11,02 | $11,19 | $10,97 | 1,37M |
| 2026-07-09 | $11,02 | +0,93 % | $10,92 | $11,02 | $10,86 | 1,58M |
| 2026-07-08 | $10,92 | -1,10 % | $11,04 | $11,17 | $10,83 | 1,57M |
| 2026-07-07 | $11,04 | -1,47 % | $11,20 | $11,31 | $11,00 | 1,50M |
| 2026-07-06 | $11,20 | +0,66 % | $11,13 | $11,34 | $10,97 | 1,42M |
| 2026-07-05 | $11,13 | -1,10 % | $11,25 | $11,27 | $10,96 | 1,29M |
| 2026-07-04 | $11,25 | -1,78 % | $11,46 | $11,64 | $11,24 | 1,51M |