Decred DCR
$18,08-0,10 (-%0,54)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,09 | -%2,06 | $18,48 | $18,54 | $18,09 | 1,71M |
| 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 |