Identifier on Binance: DCRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
24.1000 USDT |
107,688.6930 DCR |
24.7500 USDT |
21.4400 USDT |
22.2100 USDT |
22.8400 USDT |
| 2024-03-04 |
25.0626 USDT |
106,439.6360 DCR |
25.5700 USDT |
24.0000 USDT |
24.7600 USDT |
24.7700 USDT |
| 2024-03-03 |
25.0875 USDT |
162,529.3870 DCR |
24.7500 USDT |
23.8000 USDT |
24.5900 USDT |
25.8400 USDT |
| 2024-03-02 |
23.2191 USDT |
176,987.5490 DCR |
22.5300 USDT |
20.9200 USDT |
21.9800 USDT |
24.3400 USDT |
| 2024-03-01 |
21.0821 USDT |
86,148.4140 DCR |
21.0600 USDT |
19.9300 USDT |
20.7400 USDT |
22.2400 USDT |
| 2024-02-29 |
21.4532 USDT |
61,931.9090 DCR |
21.2300 USDT |
20.6900 USDT |
21.0900 USDT |
21.0000 USDT |
| 2024-02-28 |
21.5570 USDT |
85,338.3140 DCR |
21.7600 USDT |
20.5500 USDT |
21.1600 USDT |
21.2500 USDT |
| 2024-02-27 |
22.1424 USDT |
114,869.5670 DCR |
21.1300 USDT |
20.9300 USDT |
21.1300 USDT |
21.7400 USDT |
| 2024-02-26 |
20.4518 USDT |
71,087.0280 DCR |
20.8500 USDT |
19.6600 USDT |
19.9800 USDT |
21.0600 USDT |
| 2024-02-25 |
20.8919 USDT |
93,596.6520 DCR |
20.6100 USDT |
20.0600 USDT |
20.3800 USDT |
21.0500 USDT |
| 2024-02-24 |
20.3009 USDT |
308,668.0830 DCR |
18.7700 USDT |
18.3000 USDT |
18.7500 USDT |
20.6100 USDT |
| 2024-02-23 |
18.9283 USDT |
250,355.3770 DCR |
18.0900 USDT |
17.6700 USDT |
17.9200 USDT |
18.7600 USDT |
| 2024-02-22 |
17.8535 USDT |
48,474.9030 DCR |
17.5400 USDT |
17.1600 USDT |
17.3600 USDT |
18.1300 USDT |
| 2024-02-21 |
17.5574 USDT |
31,904.2780 DCR |
18.1000 USDT |
17.0000 USDT |
17.2000 USDT |
17.4600 USDT |
| 2024-02-20 |
18.0734 USDT |
46,478.5920 DCR |
18.1800 USDT |
17.5500 USDT |
17.8000 USDT |
18.1900 USDT |
| 2024-02-19 |
18.0819 USDT |
41,689.2570 DCR |
18.0200 USDT |
17.7000 USDT |
17.9600 USDT |
18.1800 USDT |
| 2024-02-18 |
18.0494 USDT |
54,620.4370 DCR |
17.5400 USDT |
17.4700 USDT |
17.7700 USDT |
18.2000 USDT |
| 2024-02-17 |
17.4642 USDT |
75,152.6670 DCR |
17.3700 USDT |
16.4500 USDT |
16.9500 USDT |
17.5500 USDT |
| 2024-02-16 |
17.8822 USDT |
140,896.1320 DCR |
17.4700 USDT |
17.0000 USDT |
17.2000 USDT |
17.3100 USDT |
| 2024-02-15 |
17.1396 USDT |
73,221.4890 DCR |
16.5800 USDT |
16.5400 USDT |
16.7300 USDT |
17.4300 USDT |
| 2024-02-14 |
16.6048 USDT |
66,404.4040 DCR |
16.1300 USDT |
16.1300 USDT |
16.2200 USDT |
16.6700 USDT |
| 2024-02-13 |
16.3318 USDT |
61,983.0300 DCR |
16.5600 USDT |
15.9200 USDT |
16.2200 USDT |
16.1800 USDT |
| 2024-02-12 |
16.2172 USDT |
60,781.3430 DCR |
16.1600 USDT |
15.7100 USDT |
15.8300 USDT |
16.7500 USDT |
| 2024-02-11 |
16.4544 USDT |
55,577.1160 DCR |
16.4600 USDT |
16.1000 USDT |
16.1600 USDT |
16.1600 USDT |
| 2024-02-10 |
16.4551 USDT |
59,486.7840 DCR |
16.5500 USDT |
16.0000 USDT |
16.2500 USDT |
16.7700 USDT |
| 2024-02-09 |
16.4347 USDT |
78,931.2170 DCR |
15.8400 USDT |
15.8200 USDT |
15.9200 USDT |
16.3700 USDT |
| 2024-02-08 |
15.8353 USDT |
38,810.6950 DCR |
15.7400 USDT |
15.6400 USDT |
15.7500 USDT |
15.8800 USDT |
| 2024-02-07 |
15.5389 USDT |
41,409.0980 DCR |
15.6000 USDT |
15.3300 USDT |
15.4400 USDT |
15.7300 USDT |
| 2024-02-06 |
15.7351 USDT |
47,949.6530 DCR |
15.8200 USDT |
15.5100 USDT |
15.6400 USDT |
15.6300 USDT |
| 2024-02-05 |
16.3157 USDT |
93,942.9800 DCR |
16.1600 USDT |
15.6300 USDT |
15.7100 USDT |
15.7100 USDT |
| 2024-02-04 |
16.6124 USDT |
253,927.8500 DCR |
15.4400 USDT |
15.2400 USDT |
15.3600 USDT |
16.1500 USDT |
| 2024-02-03 |
15.6810 USDT |
31,139.3160 DCR |
16.0000 USDT |
15.3200 USDT |
15.4400 USDT |
15.4300 USDT |
| 2024-02-02 |
15.7798 USDT |
30,180.5430 DCR |
15.7500 USDT |
15.4600 USDT |
15.6600 USDT |
16.1100 USDT |
| 2024-02-01 |
15.5791 USDT |
53,482.4480 DCR |
15.7800 USDT |
15.2100 USDT |
15.5300 USDT |
15.7400 USDT |
| 2024-01-31 |
16.5366 USDT |
147,358.3210 DCR |
16.7000 USDT |
15.5300 USDT |
15.8100 USDT |
15.7900 USDT |
| 2024-01-30 |
17.7296 USDT |
344,006.2590 DCR |
17.0600 USDT |
16.2800 USDT |
16.5000 USDT |
16.7000 USDT |
| 2024-01-29 |
16.7620 USDT |
146,760.1780 DCR |
16.9800 USDT |
16.1800 USDT |
16.4800 USDT |
16.8600 USDT |
| 2024-01-28 |
17.8802 USDT |
450,652.8890 DCR |
18.2200 USDT |
16.7400 USDT |
16.9900 USDT |
16.9000 USDT |
| 2024-01-27 |
19.5072 USDT |
1,631,234.0710 DCR |
14.7300 USDT |
14.6300 USDT |
14.8100 USDT |
18.2100 USDT |
| 2024-01-26 |
14.4029 USDT |
27,181.6060 DCR |
14.1700 USDT |
14.0300 USDT |
14.1100 USDT |
14.6200 USDT |
| 2024-01-25 |
14.1053 USDT |
15,336.7670 DCR |
14.3300 USDT |
13.9200 USDT |
14.0400 USDT |
14.1400 USDT |
| 2024-01-24 |
14.1660 USDT |
23,012.1400 DCR |
14.1800 USDT |
13.8300 USDT |
13.9300 USDT |
14.2100 USDT |
| 2024-01-23 |
14.0805 USDT |
36,785.7970 DCR |
14.2400 USDT |
13.7200 USDT |
13.9000 USDT |
14.0700 USDT |
| 2024-01-22 |
14.7325 USDT |
42,116.9840 DCR |
15.0900 USDT |
14.2000 USDT |
14.4800 USDT |
14.3100 USDT |
| 2024-01-21 |
15.3557 USDT |
14,660.2410 DCR |
15.2300 USDT |
15.1300 USDT |
15.2200 USDT |
15.1300 USDT |
| 2024-01-20 |
15.2048 USDT |
18,060.5040 DCR |
15.4700 USDT |
14.9400 USDT |
15.0800 USDT |
15.2000 USDT |
| 2024-01-19 |
14.9704 USDT |
34,590.2630 DCR |
15.1500 USDT |
14.6000 USDT |
14.8300 USDT |
15.4400 USDT |
| 2024-01-18 |
15.5964 USDT |
29,834.4610 DCR |
16.1600 USDT |
15.0400 USDT |
15.2200 USDT |
15.1600 USDT |
| 2024-01-17 |
16.2835 USDT |
21,164.1740 DCR |
16.4900 USDT |
15.9600 USDT |
16.0800 USDT |
16.0800 USDT |
| 2024-01-16 |
16.5240 USDT |
19,088.8940 DCR |
16.3300 USDT |
16.2000 USDT |
16.4100 USDT |
16.5100 USDT |