Decred(DCR)Hoje
$16.19
1 anos atrás
$10.78
2 anos atrás
$12.78
3 anos atrás
$29.62
4 anos atrás
$182.1
5 anos atrás
$16.82
6 anos atrás
$23.85
7 anos atrás
$44.87
8 anos atrás
$41.11
9 anos atrás
$1.46
Decred Histórico de preços
(DCR)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $15.99252 | $16.41 | $15.52 | $15.85137 | $2.769M |
2025-08-31 | $16.11480 | $16.66 | $15.91 | $15.98369 | $2.357M |
2025-08-30 | $16.05435 | $16.49 | $15.79 | $16.09855 | $2.148M |
2025-08-29 | $16.55275 | $16.93 | $15.94 | $16.03577 | $3.008M |
2025-08-28 | $16.70164 | $16.88 | $16.45 | $16.54464 | $2.454M |
2025-08-27 | $16.31948 | $16.75 | $16.38 | $16.68365 | $1.670M |
2025-08-26 | $16.24443 | $16.44 | $15.75 | $16.30690 | $2.406M |
2025-08-25 | $16.81765 | $17.33 | $16.07 | $16.24443 | $3.147M |
2025-08-24 | $17.04265 | $17.19 | $16.7 | $16.81045 | $2.347M |
2025-08-23 | $17.29312 | $17.52 | $17 | $17.03359 | $3.243M |
2025-08-22 | $16.61066 | $17.42 | $16.26 | $17.28317 | $3.742M |
2025-08-21 | $17.15220 | $17.16 | $16.51 | $16.56728 | $5.502M |
2025-08-20 | $16.82799 | $17.25 | $16.62 | $17.15637 | $2.318M |
2025-08-19 | $17.00164 | $17.33 | $16.61 | $16.83399 | $2.126M |
2025-08-18 | $17.70311 | $17.72 | $16.58 | $17.03212 | $2.579M |
2025-08-17 | $17.51154 | $17.87 | $17.48 | $17.70328 | $1.729M |
2025-08-16 | $16.96640 | $17.57 | $17 | $17.50993 | $1.895M |
2025-08-15 | $17.07874 | $17.53 | $16.65 | $16.95414 | $2.635M |
2025-08-14 | $18.05228 | $18.11 | $16.87 | $17.09240 | $2.336M |
2025-08-13 | $17.59974 | $18.2 | $17.57 | $18.06351 | $2.730M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
Decred(DCR)
