Decred (DCR) 코인의 현재 가격은 원20,414 입니다. 2018-05-20T17:08:09+00:00

Decred 코인의 현재 가격은 20,414원 이며 자본금은 총 190.64십억원 입니다.


  • decred
    Decred(DCR)
  • 가격
    20,414원
  • 1시간
    1.66%
  • 1일
    6.67%
  • 7일
    8.62%
  • 자본금
    190.64십억원
  • 볼륨
    3.97십억원
  • 유통공급량
    9.34백만 DCR
  • 순위
    33


코인정보요약(영문)

최근거래정보기록

날짜 가격 볼륨 자본금
18/02/2018 $87.817 $1.33백만 $595.60백만
19/02/2018 $88.8254 $1.09백만 $603.03백만
20/02/2018 $83.5307 $1.75백만 $567.57백만
21/02/2018 $74.55 $1.41백만 $507.04백만
22/02/2018 $72.8821 $886,138 $496.21백만
23/02/2018 $75.509 $739,945 $514.56백만
24/02/2018 $71.6389 $749,099 $488.63백만
25/02/2018 $73.2209 $2.94백만 $499.87백만
26/02/2018 $75.3199 $949,347 $514.66백만
27/02/2018 $78.7652 $712,249 $538.76백만
28/02/2018 $75.5249 $2.46백만 $517.05백만
01/03/2018 $79.9917 $1.29백만 $548.11백만
02/03/2018 $82.0802 $1.53백만 $562.95백만
03/03/2018 $80.0967 $1.14백만 $549.83백만
04/03/2018 $80.0791 $1.22백만 $550.21백만
05/03/2018 $82.3842 $1.43백만 $566.57백만
06/03/2018 $72.8983 $907,286 $501.82백만
07/03/2018 $66.7782 $1.67백만 $460.09백만
08/03/2018 $58.6689 $976,633 $404.60백만
09/03/2018 $61.1201 $1.06백만 $421.86백만
10/03/2018 $60.9002 $616,342 $420.76백만
11/03/2018 $63.614 $770,623 $439.91백만
12/03/2018 $59.7753 $554,842 $413.82백만
13/03/2018 $59.5872 $503,090 $412.92백만
14/03/2018 $52.1789 $529,811 $361.86백만
15/03/2018 $54.8279 $1.95백만 $380.60백만
16/03/2018 $54.253 $613,356 $376.96백만
17/03/2018 $48.483 $434,109 $337.17백만
18/03/2018 $50.7034 $705,667 $352.92백만
19/03/2018 $52.99 $509,677 $369.15백만
20/03/2018 $52.8934 $468,667 $368.81백만
21/03/2018 $52.2015 $452,225 $364.31백만
22/03/2018 $50.5851 $418,818 $353.36백만
23/03/2018 $52.7634 $579,637 $368.89백만
24/03/2018 $51.6057 $483,691 $361.11백만
25/03/2018 $50.5591 $437,620 $354.10백만
26/03/2018 $48.2524 $606,567 $338.26백만
27/03/2018 $46.7988 $314,149 $328.36백만
28/03/2018 $47.03 $381,539 $330.26백만
29/03/2018 $40.7687 $781,129 $286.53백만
30/03/2018 $38.6135 $526,016 $271.64백만
31/03/2018 $39.548 $284,920 $278.47백만
01/04/2018 $39.4475 $312,882 $277.98백만
02/04/2018 $41.8109 $846,876 $294.90백만
03/04/2018 $47.0359 $740,157 $332.06백만
04/04/2018 $41.8629 $506,959 $295.81백만
05/04/2018 $43.533 $494,283 $307.90백만
06/04/2018 $43.4019 $578,692 $307.19백만
07/04/2018 $49.3426 $1.21백만 $349.56백만
08/04/2018 $49.547 $431,959 $351.35백만
09/04/2018 $47.8892 $7.59백만 $339.89백만
10/04/2018 $50.6981 $18.31백만 $360.10백만
11/04/2018 $52.1209 $19.43백만 $370.58백만
12/04/2018 $60.8367 $22.71백만 $432.87백만
13/04/2018 $58.6257 $20.68백만 $417.54백만
14/04/2018 $59.7751 $18.59백만 $426.10백만
15/04/2018 $63.1673 $13.54백만 $450.67백만
16/04/2018 $62.1191 $10.24백만 $443.53백만
17/04/2018 $60.6225 $12.52백만 $433.19백만
18/04/2018 $61.771 $12.29백만 $441.40백만
19/04/2018 $62.4048 $12.95백만 $445.93백만
20/04/2018 $65.9474 $14.14백만 $471.24백만
21/04/2018 $66.1113 $14.38백만 $472.41백만
22/04/2018 $64.3262 $13.41백만 $459.66백만
23/04/2018 $65.8508 $10.52백만 $470.55백만
24/04/2018 $74.625 $6.06백만 $533.25백만
25/04/2018 $78.7664 $27.34백만 $562.84백만
26/04/2018 $83.8021 $5.41백만 $598.83백만
27/04/2018 $84.4753 $4.31백만 $603.64백만
28/04/2018 $87.1901 $5.15백만 $623.04백만
29/04/2018 $84.2607 $2.60백만 $602.11백만
30/04/2018 $83.4322 $4.44백만 $596.19백만
01/05/2018 $80.8353 $3.23백만 $577.63백만
02/05/2018 $81.8398 $2.18백만 $584.81백만
03/05/2018 $84.3124 $3.69백만 $602.47백만
04/05/2018 $91.3618 $61.29백만 $652.85백만
05/05/2018 $87.9374 $6.71백만 $628.38백만
06/05/2018 $85.4654 $5.19백만 $610.71백만
07/05/2018 $87.5774 $7.89백만 $625.81백만
08/05/2018 $85.882 $4.14백만 $613.69백만
09/05/2018 $85.0356 $6.28백만 $607.64백만
10/05/2018 $88.5968 $4.83백만 $633.09백만
11/05/2018 $86.5208 $14.45백만 $618.26백만
12/05/2018 $86.0085 $7.07백만 $614.59백만
13/05/2018 $92.0801 $7.06백만 $657.98백만
14/05/2018 $101.089 $8.99백만 $722.36백만
15/05/2018 $97.2846 $9.29백만 $695.17백만
16/05/2018 $92.2039 $9.81백만 $658.87백만
17/05/2018 $93.6127 $9.57백만 $668.93백만
18/05/2018 $106.52 $12.42백만 $761.16백만
19/05/2018 $107.702 $11.80백만 $769.61백만
20/05/2018 $110.982 $13.35백만 $793.05백만
21/05/2018 $117.578 $11.51백만 $840.18백만
22/05/2018 $110.047 $5.21백만 $786.37백만
23/05/2018 $103.966 $10.24백만 $742.91백만
24/05/2018 $103.626 $7.10백만 $740.48백만
25/05/2018 $99.8765 $5.01백만 $713.69백만
26/05/2018 $92.3855 $4.15백만 $660.16백만
27/05/2018 $93.0956 $5.10백만 $665.24백만
28/05/2018 $89.884 $3.88백만 $642.29백만
29/05/2018 $91.9361 $6.30백만 $656.95백만
30/05/2018 $90.1104 $3.52백만 $643.91백만
31/05/2018 $93.7083 $3.21백만 $669.62백만
01/06/2018 $96.8413 $2.57백만 $692.00백만
02/06/2018 $102.21 $3.19백만 $730.37백만
03/06/2018 $98.5399 $4.21백만 $704.14백만
04/06/2018 $99.8674 $4.12백만 $713.63백만
05/06/2018 $101.765 $3.08백만 $727.19백만
06/06/2018 $100.718 $3.18백만 $719.70백만
07/06/2018 $106.752 $4.53백만 $762.82백만
08/06/2018 $108.59 $5.53백만 $775.96백만
09/06/2018 $104.801 $5.37백만 $748.88백만
10/06/2018 $92.9331 $5.19백만 $664.08백만
11/06/2018 $95.4452 $4.33백만 $682.03백만
12/06/2018 $85.8947 $4.24백만 $613.78백만
13/06/2018 $85.9702 $6.18백만 $614.32백만
14/06/2018 $99.1778 $9.82백만 $708.70백만
15/06/2018 $90.9845 $12.92백만 $650.15백만
16/06/2018 $90.5107 $5.44백만 $646.77백만
17/06/2018 $91.1459 $8.03백만 $651.31백만
18/06/2018 $93.8713 $6.31백만 $670.78백만
19/06/2018 $92.8607 $7.25백만 $663.56백만
20/06/2018 $91.4366 $9.53백만 $653.38백만
21/06/2018 $90.2282 $10.11백만 $644.75백만
22/06/2018 $77.5739 $12.88백만 $554.32백만
23/06/2018 $73.1461 $8.93백만 $522.68백만
24/06/2018 $73.3635 $8.90백만 $524.24백만
25/06/2018 $74.8713 $8.45백만 $535.01백만
26/06/2018 $71.6123 $8.44백만 $511.72백만
27/06/2018 $69.9704 $9.14백만 $499.99백만
28/06/2018 $60.2841 $5.55백만 $430.77백만
29/06/2018 $69.9164 $3.78백만 $499.60백만
30/06/2018 $67.4683 $2.54백만 $482.11백만
01/07/2018 $68.1986 $3.83백만 $487.33백만
02/07/2018 $70.4069 $2.76백만 $503.11백만
03/07/2018 $69.8226 $2.80백만 $498.93백만
04/07/2018 $69.1871 $3.20백만 $494.39백만
05/07/2018 $66.2046 $8.09백만 $505.28백만
06/07/2018 $67.299 $4.59백만 $514.03백만
07/07/2018 $65.5754 $2.57백만 $501.27백만
08/07/2018 $63.0429 $2.28백만 $482.25백만
09/07/2018 $62.8006 $2.83백만 $480.79백만
10/07/2018 $58.5508 $2.77백만 $448.60백만
11/07/2018 $59.327 $2.37백만 $454.90백만
12/07/2018 $56.9343 $2.78백만 $436.89백만
13/07/2018 $57.3313 $10.91백만 $434.05백만
14/07/2018 $57.6279 $5.78백만 $466.83백만
15/07/2018 $63.165 $3.21백만 $511.68백만
16/07/2018 $71.2131 $3.99백만 $576.88백만
17/07/2018 $76.7884 $5.36백만 $622.04백만
18/07/2018 $72.1837 $4.10백만 $584.74백만
19/07/2018 $73.1744 $3.35백만 $592.77백만
20/07/2018 $72.6423 $3.10백만 $588.46백만
21/07/2018 $72.222 $2.55백만 $585.05백만
22/07/2018 $70.0224 $2.26백만 $570.75백만
23/07/2018 $67.9658 $3.14백만 $553.99백만
24/07/2018 $67.0438 $5.83백만 $546.47백만
25/07/2018 $66.3904 $2.89백만 $541.14백만
26/07/2018 $64.1353 $3.38백만 $522.76백만
27/07/2018 $63.7524 $3.75백만 $519.64백만
28/07/2018 $64.2489 $2.36백만 $523.69백만
29/07/2018 $63.8663 $2.69백만 $520.57백만
31/07/2018 $60.0184 $2.83백만 $489.21백만
01/08/2018 $56.2803 $2.58백만 $458.74백만
02/08/2018 $57.2232 $2.47백만 $466.42백만
03/08/2018 $53.6143 $2.19백만 $437.01백만
04/08/2018 $55.5491 $2.38백만 $452.78백만
05/08/2018 $49.9088 $1.92백만 $406.80백만
06/08/2018 $50.1793 $1.41백만 $409.01백만
07/08/2018 $49.8037 $1.39백만 $405.95백만
08/08/2018 $45.6956 $1.50백만 $372.46백만
09/08/2018 $44.4475 $2.01백만 $362.29백만
10/08/2018 $47.1914 $1.73백만 $389.79백만
11/08/2018 $42.1295 $1.15백만 $348.24백만
12/08/2018 $42.8549 $1.35백만 $354.45백만
13/08/2018 $41.3364 $979,782 $342.13백만
14/08/2018 $38.2459 $1.41백만 $316.78백만
15/08/2018 $39.267 $2.48백만 $325.49백만
16/08/2018 $37.0013 $1.70백만 $306.92백만
17/08/2018 $38.0106 $1.09백만 $315.49백만
18/08/2018 $42.3302 $1.57백만 $351.62백만
19/08/2018 $38.8913 $1.60백만 $323.30백만
20/08/2018 $40.3619 $975,552 $335.74백만
21/08/2018 $36.8127 $1.81백만 $306.44백만
22/08/2018 $37.8087 $2.83백만 $314.94백만
23/08/2018 $36.6675 $1.77백만 $305.65백만
24/08/2018 $37.2032 $8.12백만 $310.35백만
25/08/2018 $40.5928 $7.53백만 $338.86백만
26/08/2018 $39.6857 $7.14백만 $331.51백만
27/08/2018 $38.3498 $6.49백만 $320.58백만
28/08/2018 $40.2478 $2.93백만 $336.68백만
29/08/2018 $41.4136 $1.69백만 $346.67백만
30/08/2018 $43.1491 $1.57백만 $361.46백만
31/08/2018 $42.2392 $3.37백만 $354.08백만
01/09/2018 $42.9203 $958,717 $360.05백만
02/09/2018 $44.7356 $2.68백만 $375.53백만
03/09/2018 $44.0207 $1.86백만 $369.77백만
04/09/2018 $42.811 $1.46백만 $359.86백만
05/09/2018 $43.2992 $2.67백만 $364.24백만
06/09/2018 $35.1548 $2.29백만 $295.90백만
07/09/2018 $37.4389 $1.32백만 $315.36백만
08/09/2018 $39.4779 $9.17백만 $332.76백만
09/09/2018 $35.5832 $819,092 $300.13백만
10/09/2018 $37.1097 $768,186 $313.22백만
11/09/2018 $36.519 $568,174 $308.44백만
12/09/2018 $35.594 $790,397 $300.85백만
13/09/2018 $34.8432 $763,055 $294.69백만
14/09/2018 $36.5711 $1.24백만 $309.53백만
15/09/2018 $38.7889 $14.17백만 $328.53백만
16/09/2018 $38.1404 $495,973 $323.26백만
17/09/2018 $37.4725 $382,234 $317.81백만
18/09/2018 $35.7778 $1.05백만 $303.66백만
19/09/2018 $36.2776 $688,091 $308.09백만
20/09/2018 $36.3581 $821,152 $308.98백만
21/09/2018 $36.6816 $764,037 $311.94백만
22/09/2018 $38.4985 $1.32백만 $327.60백만
23/09/2018 $37.7064 $740,832 $321.09백만
24/09/2018 $38.7233 $717,337 $329.97백만
25/09/2018 $36.9715 $882,928 $315.25백만
26/09/2018 $36.4063 $603,678 $310.64백만
27/09/2018 $37.3033 $981,907 $318.52백만
28/09/2018 $38.9327 $994,682 $332.65백만
29/09/2018 $38.0744 $1.17백만 $325.56백만
30/09/2018 $38.6313 $3.38백만 $330.52백만
01/10/2018 $39.2785 $2.77백만 $336.26백만
02/10/2018 $38.2966 $759,390 $328.09백만
03/10/2018 $38.6268 $1.37백만 $331.15백만
04/10/2018 $38.8971 $698,459 $333.70백만
05/10/2018 $42.0423 $2.18백만 $360.92백만
06/10/2018 $41.8086 $843,126 $359.15백만
07/10/2018 $40.7339 $629,611 $350.15백만
08/10/2018 $40.61 $290,615 $349.31백만
09/10/2018 $44.6809 $1.97백만 $384.59백만
10/10/2018 $40.6753 $4.74백만 $350.34백만
11/10/2018 $38.7846 $1.64백만 $334.28백만
12/10/2018 $36.8168 $10.11백만 $317.52백만
13/10/2018 $36.6591 $2.10백만 $316.38백만
14/10/2018 $38.1713 $433,386 $329.64백만
15/10/2018 $37.4494 $332,622 $323.64백만
16/10/2018 $39.6802 $1.11백만 $343.13백만
17/10/2018 $39.6882 $3.04백만 $343.41백만
18/10/2018 $39.7256 $2.31백만 $343.98백만
19/10/2018 $38.7461 $646,877 $335.73백만
20/10/2018 $38.1793 $559,812 $331.02백만
21/10/2018 $38.5483 $983,931 $334.43백만
22/10/2018 $38.0586 $698,643 $330.40백만
23/10/2018 $39.0409 $852,632 $339.15백만
24/10/2018 $49.2422 $22.92백만 $428.04백만
25/10/2018 $45.3785 $16.14백만 $394.72백만
26/10/2018 $43.8766 $4.97백만 $381.92백만
27/10/2018 $43.2868 $2.09백만 $377.03백만
28/10/2018 $42.4608 $2.38백만 $370.06백만
29/10/2018 $43.6811 $5.33백만 $380.96백만
30/10/2018 $40.6577 $3.84백만 $354.81백만
31/10/2018 $40.0065 $2.00백만 $349.36백만
01/11/2018 $39.5819 $1.87백만 $345.87백만
02/11/2018 $40.5025 $1.26백만 $354.12백만
03/11/2018 $41.2387 $1.31백만 $360.80백만
04/11/2018 $39.9528 $1.28백만 $349.80백만
05/11/2018 $40.062 $1.61백만 $350.96백만
06/11/2018 $39.7344 $1.63백만 $348.30백만
07/11/2018 $41.4348 $1.82백만 $363.43백만
08/11/2018 $40.4875 $951,815 $355.39백만
09/11/2018 $39.2582 $1.29백만 $344.81백만
10/11/2018 $40.102 $1.58백만 $352.41백만
11/11/2018 $40.1804 $1.39백만 $353.31백만
12/11/2018 $39.4098 $1.28백만 $346.79백만
13/11/2018 $39.5598 $1.61백만 $348.32백만
14/11/2018 $39.0808 $1.04백만 $344.32백만
15/11/2018 $34.1284 $1.94백만 $300.88백만
16/11/2018 $34.3572 $2.69백만 $303.10백만
17/11/2018 $32.668 $2.27백만 $288.39백만
18/11/2018 $32.9122 $1.92백만 $290.71백만
19/11/2018 $32.6628 $1.40백만 $288.70백만
20/11/2018 $26.7294 $3.21백만 $236.39백만
21/11/2018 $23.8142 $2.47백만 $210.75백만
22/11/2018 $26.2069 $1.52백만 $232.07백만
23/11/2018 $23.335 $1.10백만 $206.76백만
24/11/2018 $23.213 $1.53백만 $205.81백만
25/11/2018 $19.8231 $1.20백만 $175.87백만
26/11/2018 $21.086 $1.34백만 $187.19백만
27/11/2018 $19.6186 $1.16백만 $174.27백만
28/11/2018 $20.2575 $1.07백만 $180.04백만
29/11/2018 $21.194 $1.75백만 $188.48백만
30/11/2018 $21.6366491734 $1.37백만 $192.55백만
01/12/2018 $19.795291988 $1.41백만 $176.29백만
02/12/2018 $21.3128964804 $1.16백만 $189.91백만
03/12/2018 $19.8736568247 $925,201 $177.20백만
04/12/2018 $19.5080516056 $990,238 $174.04백만
05/12/2018 $19.4309660144 $994,479 $173.46백만
06/12/2018 $18.7922314642 $889,449 $167.86백만
07/12/2018 $16.7019259726 $1.64백만 $149.29백만
08/12/2018 $17.2381649272 $1.42백만 $154.17백만
09/12/2018 $17.226598922 $834,694 $154.17백만
10/12/2018 $17.5059445727 $947,282 $156.76백만
11/12/2018 $15.4548074707 $1.06백만 $138.47백만
12/12/2018 $14.5947931018 $961,998 $130.85백만
13/12/2018 $14.7368088029 $822,819 $132.21백만
14/12/2018 $15.0224032144 $886,030 $134.84백만
15/12/2018 $15.073987111 $2.08백만 $135.39백만
16/12/2018 $14.8129665789 $1.07백만 $133.13백만
17/12/2018 $15.0223086271 $918,872 $135.09백만
18/12/2018 $16.462388405 $949,443 $148.13백만
19/12/2018 $18.8667609547 $1.38백만 $169.88백만
20/12/2018 $17.8530700089 $1.04백만 $160.85백만
21/12/2018 $19.247065504 $1.24백만 $173.52백만
22/12/2018 $18.2281872418 $993,892 $164.42백만
23/12/2018 $18.971074812 $906,276 $171.23백만
24/12/2018 $21.1854138986 $1.51백만 $191.34백만
25/12/2018 $17.4222139525 $1.47백만 $157.44백만
26/12/2018 $18.1882267002 $945,316 $164.46백만
27/12/2018 $17.8141766099 $762,818 $161.18백만
28/12/2018 $16.274110863 $1.07백만 $147.34백만
29/12/2018 $20.5701558443 $6.17백만 $186.34백만
30/12/2018 $18.2451638574 $1.87백만 $165.37백만
31/12/2018 $18.5254716028 $1.44백만 $168.03백만
01/01/2019 $16.7788410887 $2.34백만 $152.28백만
02/01/2019 $17.5986260164 $953,358 $159.82백만
03/01/2019 $18.3397093528 $1.08백만 $166.63백만
04/01/2019 $18.1305877338 $1.09백만 $164.84백만
05/01/2019 $18.6992807667 $853,614 $170.12백만
06/01/2019 $18.5121432325 $925,948 $168.52백만
07/01/2019 $19.3642388728 $919,602 $176.38백만
08/01/2019 $18.7528717878 $1.20백만 $170.91백만
09/01/2019 $18.5508103283 $1.58백만 $169.18백만
10/01/2019 $19.0083388047 $1.16백만 $173.46백만
11/01/2019 $16.7724161327 $1.63백만 $153.13백만
12/01/2019 $16.8631081685 $1.26백만 $154.05백만
13/01/2019 $17.34085705 $1.21백만 $158.51백만
14/01/2019 $15.7491172833 $1.48백만 $144.05백만
15/01/2019 $16.770822374 $1.15백만 $153.49백만
16/01/2019 $16.4581000376 $1.09백만 $150.71백만
17/01/2019 $17.1200168175 $2.12백만 $156.87백만
18/01/2019 $17.2544629288 $1.12백만 $158.19백만
19/01/2019 $17.2147766914 $1.11백만 $157.91백만
20/01/2019 $17.6496209946 $1.12백만 $162.01백만
21/01/2019 $16.6634082324 $989,341 $153.05백만
22/01/2019 $16.9960493706 $1.01백만 $156.19백만
23/01/2019 $17.3070201299 $1.32백만 $159.14백만
24/01/2019 $17.0109653641 $1.14백만 $156.52백만
25/01/2019 $17.5557200987 $969,315 $161.62백만
26/01/2019 $17.1523722076 $1.46백만 $158.01백만
27/01/2019 $17.4156015665 $921,210 $160.51백만
28/01/2019 $16.612111832 $900,824 $153.20백만
29/01/2019 $16.2783697893 $1.49백만 $150.20백만
30/01/2019 $15.9538034872 $1.37백만 $147.30백만
31/01/2019 $16.391860178 $1.50백만 $151.43백만
01/02/2019 $15.6590628747 $1.12백만 $144.74백만
02/02/2019 $15.9573002697 $1.19백만 $147.58백만
03/02/2019 $15.7621474448 $988,280 $145.87백만
04/02/2019 $15.9747466726 $1.46백만 $147.92백만
05/02/2019 $15.7456998642 $1.08백만 $145.89백만
06/02/2019 $15.6128015441 $1.12백만 $144.73백만
07/02/2019 $15.2015783789 $2.14백만 $141.00백만
08/02/2019 $15.2161550862 $1.19백만 $141.22백만
09/02/2019 $16.5372371582 $1.56백만 $153.57백만
10/02/2019 $16.5990575961 $1.03백만 $154.23백만
11/02/2019 $16.8139340278 $1.92백만 $156.33백만
12/02/2019 $16.663761295 $1.50백만 $155.03백만
13/02/2019 $16.8475417057 $1.64백만 $156.81백만
14/02/2019 $16.7335629807 $1.52백만 $155.84백만
15/02/2019 $16.7420807857 $1.31백만 $156.02백만
16/02/2019 $16.7566590642 $1.47백만 $156.24백만
17/02/2019 $16.6797406011 $1.52백만 $155.62백만
18/02/2019 $17.1651097404 $2.36백만 $160.23백만
18/02/2019 $17.8707467838 $2.65백만 $166.89백만
19/02/2019 $18.2100655436 $3.59백만 $170.06백만

공식트위터피드

리뷰글남기기