ディークレッド (DCR) 価格推移、過去最高値、年次チャート

最初の価格	2016 2月 ($0.9712)
過去最安値	2016 12月 ($0.4335)
過去最高値	2021 4月 ($234.21)
ベストイヤー	2017
ワーストイヤー	2018
ベスト月	4月
ワースト月	9月

最初の価格

2016 2月 ($0.9712)

過去最安値

2016 12月 ($0.4335)

過去最高値

2021 4月 ($234.21)

ベストイヤー

2017

ワーストイヤー

2018

ベスト月

4月

ワースト月

9月

年	価格	最大価格	最小価格	Close	AVG. マーケットキャップ	AVG. 取引量	最大取引量	供給量	変動性
2016	$1.40	$2.89	$0.3948	$0.4744	$2.7 M	$25.2 T	$187.8 T	2.2 M	112%
2017	$25.77	$109.65	$0.4375	$95.96	$146.2 M	$1.8 M	$16.9 M	5.1 M	196%
2018	$59.94	$139.94	$14.42	$16.79	$441.8 M	$3.9 M	$61.5 M	7.6 M	125%
2019	$22.17	$37.56	$12.71	$16.89	$219 M	$5.1 M	$120.6 M	9.8 M	81%
2020	$16.80	$42.87	$7.45	$40.79	$197 M	$40.6 M	$151.8 M	11.6 M	120%
2021	$130.03	$244.50	$40.56	$70.48	$1.7 B	$29.5 M	$269.3 M	13 M	124%
2022	$38.36	$86.42	$18.32	$18.46	$536.4 M	$20.3 M	$544.4 M	14.1 M	112%
2023	$16.87	$27.42	$11.53	$17.99	$254.4 M	$7.3 M	$221.4 M	15.1 M	70%
2024	$16.75	$32.40	$8.85	$15.27	$269.7 M	$3 M	$128.8 M	16.1 M	90%
2025	$12.98	$16.71	$8.91	$15.69	$214.8 M	$3 M	$13.6 M	16.7 M	51%

年

価格

最大価格

最小価格

AVG. マーケットキャップ

AVG. 取引量

最大取引量

供給量

変動性

2016

$1.40

$2.89

$0.3948

$0.4744

$2.7 M

$25.2 T

$187.8 T

2.2 M

112%

2017

$25.77

$109.65

$0.4375

$95.96

$146.2 M

$1.8 M

$16.9 M

5.1 M

196%

2018

$59.94

$139.94

$14.42

$16.79

$441.8 M

$3.9 M

$61.5 M

7.6 M

125%

2019

$22.17

$37.56

$12.71

$16.89

$219 M

$5.1 M

$120.6 M

9.8 M

81%

2020

$16.80

$42.87

$7.45

$40.79

$197 M

$40.6 M

$151.8 M

11.6 M

120%

2021

$130.03

$244.50

$40.56

$70.48

$1.7 B

$29.5 M

$269.3 M

13 M

124%

2022

$38.36

$86.42

$18.32

$18.46

$536.4 M

$20.3 M

$544.4 M

14.1 M

112%

2023

$16.87

$27.42

$11.53

$17.99

$254.4 M

$7.3 M

$221.4 M

15.1 M

70%

2024

$16.75

$32.40

$8.85

$15.27

$269.7 M

$3 M

$128.8 M

16.1 M

90%

2025

$12.98

$16.71

$8.91

$15.69

$214.8 M

$3 M

$13.6 M

16.7 M

51%

年	開始	終了	リターン %
2016	$0.9534	$0.4744
2017	$0.4837	$95.96	-99.50%
2018	$96.31	$16.79	473.61%
2019	$17.10	$16.89	1.28%
2020	$16.96	$40.79	-58.43%
2021	$40.94	$70.48	-41.91%
2022	$75.01	$18.46	306.44%
2023	$18.48	$17.99	2.71%
2024	$18.37	$15.27	20.28%
2025	$15.16	$15.69	-3.37%

年	1 月	2 月	3 月	4 月	5月	6 月	7 月	8 月	9 月	10 月	11 月	12 月
2016		116.07% O:$0.95 C:$2.06	-4.37% O:$2.06 C:$1.97	-20.30% O:$1.97 C:$1.57	-3.82% O:$1.57 C:$1.51	37.75% O:$1.51 C:$2.08	-12.50% O:$2.08 C:$1.82	-21.43% O:$1.82 C:$1.43	-31.67% O:$1.43 C:$0.98	-28.39% O:$0.97 C:$0.69	-13.34% O:$0.69 C:$0.60	-21.04% O:$0.60 C:$0.47
2017	373.39% O:$0.48 C:$2.29	-4.02% O:$2.24 C:$2.15	489.30% O:$2.15 C:$12.67	25.10% O:$12.67 C:$15.85	38.15% O:$15.78 C:$21.80	46.77% O:$21.98 C:$32.26	-11.19% O:$32.35 C:$28.73	31.44% O:$28.98 C:$38.09	-9.24% O:$38.10 C:$34.58	-17.66% O:$34.49 C:$28.40	98.53% O:$28.53 C:$56.64	68.82% O:$56.84 C:$95.96
2018	1.58% O:$96.31 C:$97.83	-23.94% O:$97.83 C:$74.41	-46.71% O:$74.57 C:$39.74	109.85% O:$39.79 C:$83.50	11.32% O:$84.13 C:$93.65	-28.33% O:$93.75 C:$67.19	-15.99% O:$67.10 C:$56.37	-23.94% O:$56.28 C:$42.81	-9.43% O:$42.80 C:$38.76	4.34% O:$38.75 C:$40.43	-50.50% O:$40.43 C:$20.02	-16.11% O:$20.01 C:$16.79
2019	-5.96% O:$16.80 C:$15.80	8.40% O:$15.77 C:$17.09	21.23% O:$17.11 C:$20.74	13.67% O:$20.74 C:$23.58	19.82% O:$23.60 C:$28.27	7.67% O:$28.28 C:$30.45	-11.70% O:$30.49 C:$26.92	-14.11% O:$26.92 C:$23.12	-24.54% O:$23.13 C:$17.46	-10.65% O:$17.47 C:$15.61	24.62% O:$15.62 C:$19.46	-13.10% O:$19.43 C:$16.89
2020	11.64% O:$16.88 C:$18.84	-8.21% O:$18.85 C:$17.30	-33.42% O:$17.25 C:$11.49	15.65% O:$11.48 C:$13.28	9.95% O:$13.29 C:$14.61	-2.91% O:$14.57 C:$14.15	7.69% O:$14.12 C:$15.21	12.21% O:$15.27 C:$17.14	-31.71% O:$17.14 C:$11.70	4.99% O:$11.71 C:$12.29	100.51% O:$12.28 C:$24.63	65.64% O:$24.63 C:$40.79
2021	62.02% O:$40.79 C:$66.09	102.25% O:$65.92 C:$133.32	33.41% O:$134.68 C:$179.67	12.38% O:$179.91 C:$202.17	-17.32% O:$201.88 C:$166.92	-17.46% O:$167.60 C:$138.34	11.14% O:$138.18 C:$153.58	14.66% O:$152.65 C:$175.03	-39.34% O:$174.37 C:$105.78	8.47% O:$105.74 C:$114.70	-8.67% O:$114.60 C:$104.66	-32.58% O:$104.54 C:$70.48
2022	-9.14% O:$70.40 C:$63.96	-4.38% O:$63.88 C:$61.08	1.55% O:$61.05 C:$61.99	-8.86% O:$62.02 C:$56.53	-35.51% O:$56.53 C:$36.45	-38.31% O:$36.46 C:$22.49	21.23% O:$22.54 C:$27.32	3.69% O:$27.32 C:$28.33	-11.17% O:$28.34 C:$25.18	8.23% O:$25.16 C:$27.23	-24.54% O:$27.22 C:$20.54	-10.29% O:$20.57 C:$18.46
2023	23.56% O:$18.45 C:$22.80	3.36% O:$22.77 C:$23.53	-13.53% O:$23.51 C:$20.33	-10.53% O:$20.31 C:$18.18	-13.03% O:$18.17 C:$15.80	0.09% O:$15.77 C:$15.78	-5.78% O:$15.69 C:$14.79	-10.78% O:$14.78 C:$13.19	3.92% O:$13.19 C:$13.71	-4.75% O:$13.72 C:$13.07	9.57% O:$13.07 C:$14.33	25.52% O:$14.33 C:$17.99
2024	-12.29% O:$18.01 C:$15.80	32.67% O:$15.80 C:$20.96	34.81% O:$21.18 C:$28.56	-31.80% O:$28.46 C:$19.41	6.39% O:$19.46 C:$20.70	-26.60% O:$20.76 C:$15.24	-17.96% O:$15.36 C:$12.60	-15.68% O:$12.61 C:$10.63	13.41% O:$10.64 C:$12.06	-0.49% O:$12.06 C:$12.00	44.76% O:$12.00 C:$17.37	-12.00% O:$17.35 C:$15.27
2025	-17.59% O:$15.27 C:$12.58	-3.72% O:$12.58 C:$12.11	-6.25% O:$12.11 C:$11.35	10.75% O:$11.39 C:$12.61	24.28% O:$12.62 C:$15.69

年

1 月

2 月

3 月

4 月

5月

6 月

7 月

8 月

9 月

10 月

11 月

12 月

2016

116.07%

O:$0.95
C:$2.06

-4.37%

O:$2.06
C:$1.97

-20.30%

O:$1.97
C:$1.57

-3.82%

O:$1.57
C:$1.51

37.75%

O:$1.51
C:$2.08

-12.50%

O:$2.08
C:$1.82

-21.43%

O:$1.82
C:$1.43

-31.67%

O:$1.43
C:$0.98

-28.39%

O:$0.97
C:$0.69

-13.34%

O:$0.69
C:$0.60

-21.04%

O:$0.60
C:$0.47

2017

373.39%

O:$0.48
C:$2.29

-4.02%

O:$2.24
C:$2.15

489.30%

O:$2.15
C:$12.67

25.10%

O:$12.67
C:$15.85

38.15%

O:$15.78
C:$21.80

46.77%

O:$21.98
C:$32.26

-11.19%

O:$32.35
C:$28.73

31.44%

O:$28.98
C:$38.09

-9.24%

O:$38.10
C:$34.58

-17.66%

O:$34.49
C:$28.40

98.53%

O:$28.53
C:$56.64

68.82%

O:$56.84
C:$95.96

2018

1.58%

O:$96.31
C:$97.83

-23.94%

O:$97.83
C:$74.41

-46.71%

O:$74.57
C:$39.74

109.85%

O:$39.79
C:$83.50

11.32%

O:$84.13
C:$93.65

-28.33%

O:$93.75
C:$67.19

-15.99%

O:$67.10
C:$56.37

-23.94%

O:$56.28
C:$42.81

-9.43%

O:$42.80
C:$38.76

4.34%

O:$38.75
C:$40.43

-50.50%

O:$40.43
C:$20.02

-16.11%

O:$20.01
C:$16.79

2019

-5.96%

O:$16.80
C:$15.80

8.40%

O:$15.77
C:$17.09

21.23%

O:$17.11
C:$20.74

13.67%

O:$20.74
C:$23.58

19.82%

O:$23.60
C:$28.27

7.67%

O:$28.28
C:$30.45

-11.70%

O:$30.49
C:$26.92

-14.11%

O:$26.92
C:$23.12

-24.54%

O:$23.13
C:$17.46

-10.65%

O:$17.47
C:$15.61

24.62%

O:$15.62
C:$19.46

-13.10%

O:$19.43
C:$16.89

2020

11.64%

O:$16.88
C:$18.84

-8.21%

O:$18.85
C:$17.30

-33.42%

O:$17.25
C:$11.49

15.65%

O:$11.48
C:$13.28

9.95%

O:$13.29
C:$14.61

-2.91%

O:$14.57
C:$14.15

7.69%

O:$14.12
C:$15.21

12.21%

O:$15.27
C:$17.14

-31.71%

O:$17.14
C:$11.70

4.99%

O:$11.71
C:$12.29

100.51%

O:$12.28
C:$24.63

65.64%

O:$24.63
C:$40.79

2021

62.02%

O:$40.79
C:$66.09

102.25%

O:$65.92
C:$133.32

33.41%

O:$134.68
C:$179.67

12.38%

O:$179.91
C:$202.17

-17.32%

O:$201.88
C:$166.92

-17.46%

O:$167.60
C:$138.34

11.14%

O:$138.18
C:$153.58

14.66%

O:$152.65
C:$175.03

-39.34%

O:$174.37
C:$105.78

8.47%

O:$105.74
C:$114.70

-8.67%

O:$114.60
C:$104.66

-32.58%

O:$104.54
C:$70.48

2022

-9.14%

O:$70.40
C:$63.96

-4.38%

O:$63.88
C:$61.08

1.55%

O:$61.05
C:$61.99

-8.86%

O:$62.02
C:$56.53

-35.51%

O:$56.53
C:$36.45

-38.31%

O:$36.46
C:$22.49

21.23%

O:$22.54
C:$27.32

3.69%

O:$27.32
C:$28.33

-11.17%

O:$28.34
C:$25.18

8.23%

O:$25.16
C:$27.23

-24.54%

O:$27.22
C:$20.54

-10.29%

O:$20.57
C:$18.46

2023

23.56%

O:$18.45
C:$22.80

3.36%

O:$22.77
C:$23.53

-13.53%

O:$23.51
C:$20.33

-10.53%

O:$20.31
C:$18.18

-13.03%

O:$18.17
C:$15.80

0.09%

O:$15.77
C:$15.78

-5.78%

O:$15.69
C:$14.79

-10.78%

O:$14.78
C:$13.19

3.92%

O:$13.19
C:$13.71

-4.75%

O:$13.72
C:$13.07

9.57%

O:$13.07
C:$14.33

25.52%

O:$14.33
C:$17.99

2024

-12.29%

O:$18.01
C:$15.80

32.67%

O:$15.80
C:$20.96

34.81%

O:$21.18
C:$28.56

-31.80%

O:$28.46
C:$19.41

6.39%

O:$19.46
C:$20.70

-26.60%

O:$20.76
C:$15.24

-17.96%

O:$15.36
C:$12.60

-15.68%

O:$12.61
C:$10.63

13.41%

O:$10.64
C:$12.06

-0.49%

O:$12.06
C:$12.00

44.76%

O:$12.00
C:$17.37

-12.00%

O:$17.35
C:$15.27

2025

-17.59%

O:$15.27
C:$12.58

-3.72%

O:$12.58
C:$12.11

-6.25%

O:$12.11
C:$11.35

10.75%

O:$11.39
C:$12.61

24.28%

O:$12.62
C:$15.69

日付	オープン	高値	安値	クローズ	取引量	取引量(DCR)	マーケットキャップ
05/27/2025	$15.25	$16.22	$14.94	$15.69	$6.3 M	406,601	$261.6 M
05/26/2025	$14.83	$15.29	$14.76	$15.25	$3.3 M	220,057	$254 M
05/25/2025	$15.35	$15.47	$14.10	$14.80	$4.7 M	325,061	$245.3 M
05/24/2025	$14.87	$15.55	$14.85	$15.37	$3.8 M	246,753	$255.4 M
05/23/2025	$16.05	$16.16	$14.87	$14.95	$3.9 M	246,676	$264.9 M
05/22/2025	$15.21	$16.07	$15.21	$16.06	$3.9 M	249,179	$266 M
05/21/2025	$15.27	$15.65	$14.96	$15.21	$3.9 M	255,633	$257.2 M
05/20/2025	$14.79	$15.49	$14.74	$15.27	$3.3 M	220,692	$254.7 M
05/19/2025	$14.82	$14.88	$14.22	$14.79	$3.9 M	269,759	$243.6 M
05/18/2025	$14.06	$14.78	$14.05	$14.76	$3.8 M	262,554	$241.7 M
05/17/2025	$14.06	$14.18	$13.85	$14.05	$2.7 M	193,967	$236 M
05/16/2025	$14.22	$14.95	$14.07	$14.07	$2.9 M	198,792	$242.8 M
05/15/2025	$14.89	$14.97	$14.03	$14.21	$3.6 M	252,979	$241.3 M
05/14/2025	$15.24	$15.26	$14.76	$14.86	$2.7 M	179,220	$251.8 M
05/13/2025	$15.14	$15.29	$14.48	$15.27	$4.5 M	301,192	$250.7 M
05/12/2025	$15.27	$15.63	$14.64	$15.15	$4.1 M	266,535	$255.4 M
05/11/2025	$15.47	$15.47	$14.81	$15.22	$3 M	197,142	$255.2 M
05/10/2025	$14.72	$15.48	$14.72	$15.47	$3.8 M	252,083	$252.5 M
05/09/2025	$14.14	$14.87	$14.00	$14.71	$5.1 M	352,299	$242.9 M
05/08/2025	$13.09	$14.11	$12.95	$14.11	$4.7 M	349,900	$227.5 M
05/07/2025	$12.52	$13.19	$12.31	$13.09	$3.6 M	278,153	$214.5 M
05/06/2025	$12.54	$12.69	$12.08	$12.50	$3.4 M	277,224	$207.2 M
05/05/2025	$12.31	$12.69	$12.10	$12.52	$2.4 M	196,452	$208.1 M
05/04/2025	$12.25	$12.51	$12.20	$12.33	$3 M	245,780	$207 M
05/03/2025	$12.76	$12.87	$12.14	$12.25	$3.4 M	272,099	$211.2 M
05/02/2025	$12.91	$13.19	$12.08	$12.72	$4.1 M	321,516	$214.8 M
05/01/2025	$12.62	$13.11	$12.62	$12.94	$7.5 M	584,059	$216.4 M
04/30/2025	$13.93	$14.15	$11.71	$12.61	$5.8 M	420,756	$228.9 M
04/29/2025	$14.02	$14.19	$13.67	$13.91	$2.2 M	160,035	$234.7 M
04/28/2025	$13.78	$14.24	$13.50	$14.02	$2.5 M	179,925	$233.4 M
04/27/2025	$14.12	$14.19	$13.58	$13.76	$2.4 M	173,663	$231.6 M

日付

オープン

高値

安値

クローズ

取引量

取引量(DCR)

マーケットキャップ

05/27/2025

$15.25

$16.22

$14.94

$15.69

$6.3 M

406,601

$261.6 M

05/26/2025

$14.83

$15.29

$14.76

$15.25

$3.3 M

220,057

$254 M

05/25/2025

$15.35

$15.47

$14.10

$14.80

$4.7 M

325,061

$245.3 M

05/24/2025

$14.87

$15.55

$14.85

$15.37

$3.8 M

246,753

$255.4 M

05/23/2025

$16.05

$16.16

$14.87

$14.95

$3.9 M

246,676

$264.9 M

05/22/2025

$15.21

$16.07

$15.21

$16.06

$3.9 M

249,179

$266 M

05/21/2025

$15.27

$15.65

$14.96

$15.21

$3.9 M

255,633

$257.2 M

05/20/2025

$14.79

$15.49

$14.74

$15.27

$3.3 M

220,692

$254.7 M

05/19/2025

$14.82

$14.88

$14.22

$14.79

$3.9 M

269,759

$243.6 M

05/18/2025

$14.06

$14.78

$14.05

$14.76

$3.8 M

262,554

$241.7 M

05/17/2025

$14.06

$14.18

$13.85

$14.05

$2.7 M

193,967

$236 M

05/16/2025

$14.22

$14.95

$14.07

$2.9 M

198,792

$242.8 M

05/15/2025

$14.89

$14.97

$14.03

$14.21

$3.6 M

252,979

$241.3 M

05/14/2025

$15.24

$15.26

$14.76

$14.86

$2.7 M

179,220

$251.8 M

05/13/2025

$15.14

$15.29

$14.48

$15.27

$4.5 M

301,192

$250.7 M

05/12/2025

$15.27

$15.63

$14.64

$15.15

$4.1 M

266,535

$255.4 M

05/11/2025

$15.47

$14.81

$15.22

$3 M

197,142

$255.2 M

05/10/2025

$14.72

$15.48

$14.72

$15.47

$3.8 M

252,083

$252.5 M

05/09/2025

$14.14

$14.87

$14.00

$14.71

$5.1 M

352,299

$242.9 M

05/08/2025

$13.09

$14.11

$12.95

$14.11

$4.7 M

349,900

$227.5 M

05/07/2025

$12.52

$13.19

$12.31

$13.09

$3.6 M

278,153

$214.5 M

05/06/2025

$12.54

$12.69

$12.08

$12.50

$3.4 M

277,224

$207.2 M

05/05/2025

$12.31

$12.69

$12.10

$12.52

$2.4 M

196,452

$208.1 M

05/04/2025

$12.25

$12.51

$12.20

$12.33

$3 M

245,780

$207 M

05/03/2025

$12.76

$12.87

$12.14

$12.25

$3.4 M

272,099

$211.2 M

05/02/2025

$12.91

$13.19

$12.08

$12.72

$4.1 M

321,516

$214.8 M

05/01/2025

$12.62

$13.11

$12.62

$12.94

$7.5 M

584,059

$216.4 M

04/30/2025

$13.93

$14.15

$11.71

$12.61

$5.8 M

420,756

$228.9 M

04/29/2025

$14.02

$14.19

$13.67

$13.91

$2.2 M

160,035

$234.7 M

04/28/2025

$13.78

$14.24

$13.50

$14.02

$2.5 M

179,925

$233.4 M

04/27/2025

$14.12

$14.19

$13.58

$13.76

$2.4 M

173,663

$231.6 M

コイン	価格	マーケットキャップ	24時間取引量	1時間	24時間
Tether (USDT) 価格推移	$1.00	$139,455,143,871	$59,174,132,802	0.00%	0.01%	Tether 仮想通貨どこで買うべき
Hedera Hashgraph (HBAR) 価格推移	$0.1832	$7,010,618,845	$119,406,441	-5.24%	-3.49%	Hedera Hashgraph 仮想通貨どこで買うべき
PlatinCoin (PLC) 価格推移	$1,269	$6,345,737,633	$26,217	0.68%	-1.35%	PlatinCoin 仮想通貨どこで買うべき
Decentraland (MANA) 価格推移	$0.3060	$594,257,632	$26,480,036	-4.34%	-2.86%	Decentraland 仮想通貨どこで買うべき
HyperCash (HC) 価格推移	$0.0236	$1,064,498	$0	-78.53%	16.46%	HyperCash 仮想通貨どこで買うべき
Bitcoin (BTC) 価格推移	$107,221	$2,130,119,406,209	$29,771,640,606	-0.43%	-2.65%	Bitcoin 仮想通貨どこで買うべき
Dogecoin (DOGE) 価格推移	$0.2187	$32,660,219,185	$1,096,529,420	-4.53%	-4.44%	Dogecoin 仮想通貨どこで買うべき
TRON (TRX) 価格推移	$0.2746	$23,655,833,635	$902,775,729	1.60%	0.14%	TRON 仮想通貨どこで買うべき
Theta Fuel (TFUEL) 価格推移	$0.0378	$256,839,509	$8,699,228	0.75%	0.24%	Theta Fuel 仮想通貨どこで買うべき

コイン

価格

マーケットキャップ

24時間取引量

1時間

24時間