Identifier on Binance: DCRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
15.2828 USDT |
67,681.7000 DCR |
14.7900 USDT |
14.4900 USDT |
14.7700 USDT |
15.1000 USDT |
| 2025-12-23 |
14.6556 USDT |
30,679.2110 DCR |
14.9100 USDT |
14.2100 USDT |
14.3500 USDT |
14.8300 USDT |
| 2025-12-22 |
15.3693 USDT |
49,999.2160 DCR |
15.9800 USDT |
14.9100 USDT |
15.0400 USDT |
15.1500 USDT |
| 2025-12-21 |
16.3879 USDT |
24,344.1030 DCR |
16.7400 USDT |
15.6100 USDT |
15.7600 USDT |
15.7100 USDT |
| 2025-12-20 |
16.7898 USDT |
18,351.6500 DCR |
16.6300 USDT |
16.4700 USDT |
16.6500 USDT |
16.7000 USDT |
| 2025-12-19 |
16.3982 USDT |
22,561.5430 DCR |
15.6200 USDT |
15.5300 USDT |
15.6700 USDT |
16.6900 USDT |
| 2025-12-18 |
16.1679 USDT |
26,146.0790 DCR |
16.4600 USDT |
15.5600 USDT |
15.7900 USDT |
15.8200 USDT |
| 2025-12-17 |
17.1446 USDT |
34,670.3700 DCR |
17.9800 USDT |
16.2200 USDT |
16.5700 USDT |
16.6200 USDT |
| 2025-12-16 |
18.3788 USDT |
20,946.4920 DCR |
18.8300 USDT |
18.0600 USDT |
18.1800 USDT |
18.1300 USDT |
| 2025-12-15 |
19.0194 USDT |
25,474.9200 DCR |
19.2100 USDT |
18.1100 USDT |
18.5200 USDT |
18.8200 USDT |
| 2025-12-14 |
20.0101 USDT |
20,696.6610 DCR |
20.6700 USDT |
19.1000 USDT |
19.6400 USDT |
19.1800 USDT |
| 2025-12-13 |
20.6306 USDT |
19,129.1020 DCR |
20.7800 USDT |
20.3300 USDT |
20.5100 USDT |
20.4800 USDT |
| 2025-12-12 |
20.7409 USDT |
29,834.5150 DCR |
20.9800 USDT |
20.0800 USDT |
20.3800 USDT |
20.5600 USDT |
| 2025-12-11 |
20.8575 USDT |
49,329.4060 DCR |
21.2100 USDT |
20.0700 USDT |
20.4500 USDT |
21.0500 USDT |
| 2025-12-10 |
22.4526 USDT |
50,591.5120 DCR |
22.8500 USDT |
21.4000 USDT |
21.8300 USDT |
21.5100 USDT |
| 2025-12-09 |
22.7660 USDT |
71,411.9960 DCR |
22.3800 USDT |
21.8000 USDT |
22.1800 USDT |
22.9800 USDT |
| 2025-12-08 |
22.3624 USDT |
103,754.2650 DCR |
21.9000 USDT |
20.9400 USDT |
21.1900 USDT |
22.1600 USDT |
| 2025-12-07 |
21.1338 USDT |
55,264.6650 DCR |
20.3800 USDT |
20.2600 USDT |
20.3700 USDT |
21.3000 USDT |
| 2025-12-06 |
20.9055 USDT |
85,904.6440 DCR |
20.3600 USDT |
19.1200 USDT |
19.5200 USDT |
20.4100 USDT |
| 2025-12-05 |
21.8757 USDT |
123,878.3040 DCR |
21.7200 USDT |
20.1000 USDT |
20.4500 USDT |
20.4500 USDT |
| 2025-12-04 |
22.2116 USDT |
219,150.2340 DCR |
19.4800 USDT |
19.0100 USDT |
19.3500 USDT |
21.5900 USDT |
| 2025-12-03 |
19.2582 USDT |
44,478.7840 DCR |
19.0400 USDT |
18.6300 USDT |
19.0000 USDT |
19.6900 USDT |
| 2025-12-02 |
19.1599 USDT |
59,372.8770 DCR |
19.0300 USDT |
18.1600 USDT |
18.4700 USDT |
19.0300 USDT |
| 2025-12-01 |
20.0394 USDT |
100,760.8120 DCR |
22.7000 USDT |
17.9000 USDT |
18.8300 USDT |
19.1600 USDT |
| 2025-11-30 |
23.3400 USDT |
38,190.6910 DCR |
23.5600 USDT |
22.5500 USDT |
23.0100 USDT |
22.9600 USDT |
| 2025-11-29 |
24.2633 USDT |
79,943.2360 DCR |
23.2700 USDT |
23.0000 USDT |
23.4600 USDT |
23.4300 USDT |
| 2025-11-28 |
23.6648 USDT |
50,704.1900 DCR |
23.9000 USDT |
23.0000 USDT |
23.3800 USDT |
23.2400 USDT |
| 2025-11-27 |
25.0599 USDT |
67,581.7160 DCR |
25.4800 USDT |
24.0300 USDT |
24.1500 USDT |
24.2700 USDT |
| 2025-11-26 |
24.1945 USDT |
137,472.0930 DCR |
22.7800 USDT |
22.6800 USDT |
23.1400 USDT |
24.7400 USDT |
| 2025-11-25 |
22.9626 USDT |
58,565.8950 DCR |
23.7700 USDT |
22.2400 USDT |
22.6800 USDT |
22.3600 USDT |
| 2025-11-24 |
24.1698 USDT |
94,680.5300 DCR |
25.7000 USDT |
22.7100 USDT |
23.5300 USDT |
23.8200 USDT |
| 2025-11-23 |
25.3829 USDT |
194,238.1220 DCR |
22.5400 USDT |
22.3200 USDT |
22.8700 USDT |
25.6900 USDT |
| 2025-11-22 |
23.5390 USDT |
94,934.0190 DCR |
24.0500 USDT |
22.2600 USDT |
23.3000 USDT |
22.8600 USDT |
| 2025-11-21 |
25.5432 USDT |
171,420.3440 DCR |
28.8200 USDT |
22.6100 USDT |
24.0500 USDT |
24.0400 USDT |
| 2025-11-20 |
30.4883 USDT |
128,878.9920 DCR |
31.3300 USDT |
28.0200 USDT |
29.1800 USDT |
30.2000 USDT |
| 2025-11-19 |
32.1467 USDT |
122,095.4320 DCR |
33.5500 USDT |
30.3500 USDT |
31.1000 USDT |
31.9200 USDT |
| 2025-11-18 |
33.0955 USDT |
183,448.2040 DCR |
31.5800 USDT |
29.6200 USDT |
30.7300 USDT |
34.4200 USDT |
| 2025-11-17 |
33.7577 USDT |
159,337.5650 DCR |
36.3800 USDT |
30.6000 USDT |
31.4600 USDT |
31.3300 USDT |
| 2025-11-16 |
37.3922 USDT |
338,767.3660 DCR |
35.8700 USDT |
34.5300 USDT |
35.4900 USDT |
36.6400 USDT |
| 2025-11-15 |
33.4919 USDT |
272,444.3490 DCR |
27.9500 USDT |
27.5900 USDT |
29.1500 USDT |
35.1100 USDT |
| 2025-11-14 |
29.9198 USDT |
166,917.6790 DCR |
31.5800 USDT |
27.0200 USDT |
28.5500 USDT |
27.8700 USDT |
| 2025-11-13 |
33.3411 USDT |
165,349.5880 DCR |
34.3900 USDT |
29.5700 USDT |
30.5000 USDT |
31.1800 USDT |
| 2025-11-12 |
35.3328 USDT |
410,298.2310 DCR |
29.6800 USDT |
29.3300 USDT |
31.5500 USDT |
34.8000 USDT |
| 2025-11-11 |
31.8981 USDT |
163,608.4540 DCR |
30.7500 USDT |
29.0800 USDT |
29.8000 USDT |
30.1100 USDT |
| 2025-11-10 |
34.7448 USDT |
345,105.8100 DCR |
35.9600 USDT |
29.0000 USDT |
31.0800 USDT |
30.4700 USDT |
| 2025-11-09 |
35.1189 USDT |
767,321.9190 DCR |
25.6300 USDT |
22.0000 USDT |
23.2100 USDT |
35.9600 USDT |
| 2025-11-08 |
25.6918 USDT |
205,304.0120 DCR |
29.4200 USDT |
22.5500 USDT |
24.0000 USDT |
25.1900 USDT |
| 2025-11-07 |
32.3236 USDT |
277,085.4420 DCR |
36.7400 USDT |
28.4100 USDT |
29.8700 USDT |
29.5600 USDT |
| 2025-11-06 |
39.8109 USDT |
283,070.3450 DCR |
43.7100 USDT |
36.0000 USDT |
37.1600 USDT |
36.2200 USDT |
| 2025-11-05 |
39.5044 USDT |
526,330.0510 DCR |
35.4600 USDT |
30.4200 USDT |
36.4500 USDT |
42.9700 USDT |