| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 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 | $15.14 | 0.1179190% |
Publicitate
Decred (DCR)Istoric Pret
Historicul prețului Decred, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2016.
Website Explorer 1 Explorer 2 Announcement Twitter (feb 17, 2014) Reddit (feb 17, 2014) Telegram Discord Cod Sursa Whitepaper
| Prima Preț | 2016 Februarie ($0.9712) |
|---|---|
| Cea mai mică preț | 2016 Decembrie ($0.4335) |
| Maxim Istoric | 2021 Aprilie ($234.21) |
| Cel mai bun an | 2017 |
| Cel mai rău an | 2018 |
| Cel mai bun lună | Aprilie |
| Cel mai rău lună | Septembrie |
Istoricul graficului
Decred pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2016 | $1.40 | $2.89 | $0.3948 | $0.4744 | $2.7 Mil. | $25.2 M | $187.8 M | 2.2 Mil. | 112% |
| 2017 | $25.77 | $109.65 | $0.4375 | $95.96 | $146.2 Mil. | $1.8 Mil. | $16.9 Mil. | 5.1 Mil. | 196% |
| 2018 | $59.94 | $139.94 | $14.42 | $16.79 | $441.8 Mil. | $3.9 Mil. | $61.5 Mil. | 7.6 Mil. | 125% |
| 2019 | $22.17 | $37.56 | $12.71 | $16.89 | $219 Mil. | $5.1 Mil. | $120.6 Mil. | 9.8 Mil. | 81% |
| 2020 | $16.80 | $42.87 | $7.45 | $40.79 | $197 Mil. | $40.6 Mil. | $151.8 Mil. | 11.6 Mil. | 120% |
| 2021 | $130.03 | $244.50 | $40.56 | $70.48 | $1.7 Mld. | $29.5 Mil. | $269.3 Mil. | 13 Mil. | 124% |
| 2022 | $38.36 | $86.42 | $18.32 | $18.46 | $536.4 Mil. | $20.3 Mil. | $544.4 Mil. | 14.1 Mil. | 112% |
| 2023 | $16.87 | $27.42 | $11.53 | $17.99 | $254.4 Mil. | $7.3 Mil. | $221.4 Mil. | 15.1 Mil. | 70% |
| 2024 | $16.75 | $32.40 | $8.85 | $15.27 | $269.7 Mil. | $3 Mil. | $128.8 Mil. | 16.1 Mil. | 90% |
| 2025 | $13.02 | $16.71 | $8.91 | $15.14 | $215.4 Mil. | $3 Mil. | $13.6 Mil. | 16.7 Mil. | 51% |
Decred Rentabilități anuale
Decred Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 19.95% O:$12.62 C:$15.14 |
DCR OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(DCR) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $15.65 | $16.07 | $15.14 | $15.14 | $3.9 Mil. | 251,155 | $260.3 Mil. |
| 05/28/2025 | $15.68 | $16.12 | $15.15 | $15.65 | $5 Mil. | 317,423 | $263.6 Mil. |
| 05/27/2025 | $15.25 | $16.22 | $14.94 | $15.69 | $6.3 Mil. | 406,601 | $261.6 Mil. |
| 05/26/2025 | $14.83 | $15.29 | $14.76 | $15.25 | $3.3 Mil. | 220,057 | $254 Mil. |
| 05/25/2025 | $15.35 | $15.47 | $14.10 | $14.80 | $4.7 Mil. | 325,061 | $245.3 Mil. |
| 05/24/2025 | $14.87 | $15.55 | $14.85 | $15.37 | $3.8 Mil. | 246,753 | $255.4 Mil. |
| 05/23/2025 | $16.05 | $16.16 | $14.87 | $14.95 | $3.9 Mil. | 246,676 | $264.9 Mil. |
| 05/22/2025 | $15.21 | $16.07 | $15.21 | $16.06 | $3.9 Mil. | 249,179 | $266 Mil. |
| 05/21/2025 | $15.27 | $15.65 | $14.96 | $15.21 | $3.9 Mil. | 255,633 | $257.2 Mil. |
| 05/20/2025 | $14.79 | $15.49 | $14.74 | $15.27 | $3.3 Mil. | 220,692 | $254.7 Mil. |
| 05/19/2025 | $14.82 | $14.88 | $14.22 | $14.79 | $3.9 Mil. | 269,759 | $243.6 Mil. |
| 05/18/2025 | $14.06 | $14.78 | $14.05 | $14.76 | $3.8 Mil. | 262,554 | $241.7 Mil. |
| 05/17/2025 | $14.06 | $14.18 | $13.85 | $14.05 | $2.7 Mil. | 193,967 | $236 Mil. |
| 05/16/2025 | $14.22 | $14.95 | $14.07 | $14.07 | $2.9 Mil. | 198,792 | $242.8 Mil. |
| 05/15/2025 | $14.89 | $14.97 | $14.03 | $14.21 | $3.6 Mil. | 252,979 | $241.3 Mil. |
| 05/14/2025 | $15.24 | $15.26 | $14.76 | $14.86 | $2.7 Mil. | 179,220 | $251.8 Mil. |
| 05/13/2025 | $15.14 | $15.29 | $14.48 | $15.27 | $4.5 Mil. | 301,192 | $250.7 Mil. |
| 05/12/2025 | $15.27 | $15.63 | $14.64 | $15.15 | $4.1 Mil. | 266,535 | $255.4 Mil. |
| 05/11/2025 | $15.47 | $15.47 | $14.81 | $15.22 | $3 Mil. | 197,142 | $255.2 Mil. |
| 05/10/2025 | $14.72 | $15.48 | $14.72 | $15.47 | $3.8 Mil. | 252,083 | $252.5 Mil. |
| 05/09/2025 | $14.14 | $14.87 | $14.00 | $14.71 | $5.1 Mil. | 352,299 | $242.9 Mil. |
| 05/08/2025 | $13.09 | $14.11 | $12.95 | $14.11 | $4.7 Mil. | 349,900 | $227.5 Mil. |
| 05/07/2025 | $12.52 | $13.19 | $12.31 | $13.09 | $3.6 Mil. | 278,153 | $214.5 Mil. |
| 05/06/2025 | $12.54 | $12.69 | $12.08 | $12.50 | $3.4 Mil. | 277,224 | $207.2 Mil. |
| 05/05/2025 | $12.31 | $12.69 | $12.10 | $12.52 | $2.4 Mil. | 196,452 | $208.1 Mil. |
| 05/04/2025 | $12.25 | $12.51 | $12.20 | $12.33 | $3 Mil. | 245,780 | $207 Mil. |
| 05/03/2025 | $12.76 | $12.87 | $12.14 | $12.25 | $3.4 Mil. | 272,099 | $211.2 Mil. |
| 05/02/2025 | $12.91 | $13.19 | $12.08 | $12.72 | $4.1 Mil. | 321,516 | $214.8 Mil. |
| 05/01/2025 | $12.62 | $13.11 | $12.62 | $12.94 | $7.5 Mil. | 584,059 | $216.4 Mil. |
| 04/30/2025 | $13.93 | $14.15 | $11.71 | $12.61 | $5.8 Mil. | 420,756 | $228.9 Mil. |
| 04/29/2025 | $14.02 | $14.19 | $13.67 | $13.91 | $2.2 Mil. | 160,035 | $234.7 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Tether (USDT) Istoric Pret | $1.00 | $139,588,694,631 | $76,566,016,576 | 0.10% | 0.14% | |
 | Hedera Hashgraph (HBAR) Istoric Pret | $0.1711 | $6,548,203,078 | $180,755,526 | -11.49% | -5.88% | |
 | PlatinCoin (PLC) Istoric Pret | $1,219 | $6,096,126,918 | $28,946 | -3.28% | -1.23% | |
 | Decentraland (MANA) Istoric Pret | $0.2773 | $538,544,428 | $53,359,526 | -13.30% | -8.35% | |
 | HyperCash (HC) Istoric Pret | $0.0231 | $1,040,267 | $0 | -79.02% | -14.66% | |
 | Bitcoin (BTC) Istoric Pret | $104,664 | $2,079,312,537,712 | $35,956,359,961 | -2.81% | -1.59% | |
 | Dogecoin (DOGE) Istoric Pret | $0.1991 | $29,736,113,045 | $2,019,249,868 | -13.08% | -9.13% | |
 | TRON (TRX) Istoric Pret | $0.2712 | $23,359,281,505 | $1,048,786,815 | 0.33% | -1.52% | |
 | Theta Fuel (TFUEL) Istoric Pret | $0.0348 | $236,839,967 | $3,346,489 | -7.09% | -5.46% |