Decredの価格履歴
$18.53
+0.17% 24時間
2020/07/30以降のDecred（DCR）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$18.53です。
史上最高値
$250.00
2021/04/16
史上最安値
$6.00
2020/07/30
初回記録からのリターン
+18.29%
2020/07/30
最も良かった月
+104.80%
2021年2月
最も悪かった月
-39.45%
2021年9月
読み込み中…
Decredの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $16.77 | $37.00 | $10.56 | $18.53 | +10.56% |
| 2025 | $15.23 | $70.00 | $8.77 | $16.76 | +10.19% |
| 2024 | $18.02 | $32.80 | $8.75 | $15.21 | -15.59% |
| 2023 | $18.50 | $28.52 | $11.38 | $18.02 | -2.07% |
| 2022 | $70.10 | $93.00 | $18.20 | $18.40 | -73.68% |
| 2021 | $40.73 | $250.00 | $39.28 | $69.90 | +71.62% |
| 2020 | $15.45 | $43.38 | $6.00 | $40.73 | +163.69% |
Decredの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $18.48 | $19.49 | $17.92 | $18.53 | +0.11% |
| 2026年9月 | $14.51 | $19.47 | $13.64 | $18.51 | +27.57% |
| 2026年8月 | $13.16 | $15.27 | $11.10 | $14.51 | +10.26% |
| 2026年7月 | $10.77 | $16.47 | $10.56 | $13.16 | +22.19% |
| 2026年6月 | $15.98 | $16.09 | $10.71 | $10.77 | -32.43% |
| 2026年5月 | $18.16 | $21.46 | $15.70 | $15.94 | -12.27% |
| 2026年4月 | $20.39 | $24.29 | $18.11 | $18.17 | -10.89% |
| 2026年3月 | $30.76 | $33.90 | $19.36 | $20.39 | -33.71% |
| 2026年2月 | $18.20 | $37.00 | $17.01 | $30.76 | +69.48% |
| 2026年1月 | $16.77 | $29.89 | $15.47 | $18.15 | +8.29% |
| 2025年12月 | $22.70 | $24.18 | $14.21 | $16.76 | -26.17% |
| 2025年11月 | $16.29 | $70.00 | $16.17 | $22.70 | +39.69% |
| 2025年10月 | $16.53 | $24.00 | $12.43 | $16.25 | -1.93% |
| 2025年9月 | $15.84 | $17.43 | $15.50 | $16.57 | +4.54% |
| 2025年8月 | $16.20 | $18.21 | $15.14 | $15.85 | -2.16% |
| 2025年7月 | $14.95 | $17.96 | $14.52 | $16.20 | +8.36% |
| 2025年6月 | $14.54 | $16.14 | $13.03 | $14.95 | +2.89% |
| 2025年5月 | $12.68 | $16.28 | $12.03 | $14.53 | +14.77% |
| 2025年4月 | $11.39 | $16.33 | $10.11 | $12.66 | +11.15% |
| 2025年3月 | $12.13 | $13.04 | $9.99 | $11.39 | -6.10% |
| 2025年2月 | $12.58 | $14.28 | $8.77 | $12.13 | -3.58% |
| 2025年1月 | $15.23 | $16.90 | $11.26 | $12.58 | -17.29% |
| 2024年12月 | $17.53 | $25.41 | $13.55 | $15.21 | -13.18% |
| 2024年11月 | $12.01 | $17.62 | $10.65 | $17.52 | +45.88% |
| 2024年10月 | $12.07 | $13.32 | $11.10 | $12.01 | -0.41% |
| 2024年9月 | $10.63 | $13.17 | $10.53 | $12.06 | +13.35% |
| 2024年8月 | $12.64 | $14.16 | $8.75 | $10.64 | -15.76% |
| 2024年7月 | $15.33 | $15.88 | $11.20 | $12.63 | -17.56% |
| 2024年6月 | $20.75 | $21.99 | $14.51 | $15.32 | -26.17% |
| 2024年5月 | $19.46 | $22.37 | $17.57 | $20.75 | +6.63% |
| 2024年4月 | $28.47 | $29.90 | $18.54 | $19.46 | -31.65% |
| 2024年3月 | $21.06 | $32.80 | $19.93 | $28.47 | +35.38% |
| 2024年2月 | $15.78 | $23.40 | $15.21 | $21.03 | +33.19% |
| 2024年1月 | $18.02 | $23.00 | $13.72 | $15.79 | -12.38% |
| 2023年12月 | $14.38 | $26.50 | $14.12 | $18.02 | +25.31% |
| 2023年11月 | $13.11 | $16.50 | $12.33 | $14.38 | +9.94% |
Decredの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $18.58 | $18.67 | $18.33 | $18.53 | -0.16% |
| 2026/10/05 | $18.49 | $18.70 | $18.25 | $18.56 | +0.49% |
| 2026/10/04 | $18.27 | $18.49 | $18.14 | $18.47 | +1.09% |
| 2026/10/03 | $18.35 | $19.49 | $18.10 | $18.27 | -0.49% |
| 2026/10/02 | $18.18 | $18.47 | $18.02 | $18.36 | +0.77% |
| 2026/10/01 | $18.48 | $18.60 | $17.92 | $18.22 | -1.57% |
| 2026/09/30 | $18.03 | $18.80 | $18.01 | $18.51 | +2.66% |
| 2026/09/29 | $17.87 | $18.57 | $17.75 | $18.03 | +1.07% |
| 2026/09/28 | $18.58 | $18.81 | $17.63 | $17.84 | -3.98% |
| 2026/09/27 | $18.26 | $18.60 | $17.85 | $18.58 | +1.59% |
| 2026/09/26 | $17.72 | $18.50 | $17.50 | $18.29 | +3.16% |
| 2026/09/25 | $18.23 | $18.57 | $17.53 | $17.73 | -2.74% |
| 2026/09/24 | $18.29 | $18.54 | $17.91 | $18.23 | -0.11% |
| 2026/09/23 | $18.75 | $19.28 | $18.18 | $18.25 | -2.67% |
| 2026/09/22 | $17.97 | $19.28 | $17.71 | $18.75 | +4.17% |
| 2026/09/21 | $17.34 | $18.29 | $17.25 | $18.00 | +3.81% |
| 2026/09/20 | $17.44 | $17.66 | $17.09 | $17.34 | -0.57% |
| 2026/09/19 | $17.71 | $18.43 | $17.10 | $17.44 | -1.52% |
| 2026/09/18 | $16.83 | $18.00 | $16.54 | $17.71 | +5.23% |
| 2026/09/17 | $15.71 | $17.22 | $15.70 | $16.83 | +6.99% |
| 2026/09/16 | $14.77 | $16.10 | $14.77 | $15.73 | +6.50% |
| 2026/09/15 | $16.71 | $17.06 | $14.68 | $14.77 | -11.82% |
| 2026/09/14 | $16.32 | $17.40 | $16.32 | $16.75 | +2.63% |
| 2026/09/13 | $16.10 | $17.28 | $16.09 | $16.32 | +1.37% |
| 2026/09/12 | $15.89 | $16.49 | $15.87 | $16.10 | +1.19% |
| 2026/09/11 | $15.47 | $16.49 | $15.36 | $15.91 | +2.84% |
| 2026/09/10 | $16.36 | $16.82 | $15.39 | $15.47 | -5.44% |
| 2026/09/09 | $17.36 | $17.52 | $16.36 | $16.36 | -6.03% |
| 2026/09/08 | $15.83 | $19.00 | $15.32 | $17.41 | +9.98% |
| 2026/09/07 | $16.61 | $16.64 | $15.65 | $15.83 | -4.70% |
Decredは2021/04/16に史上最高値$250.00を記録し、当データセットの最安値は$6.00です。すべての値は主要取引所の日次終値に基づく米ドル建てです。