Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
17.9843 USDT |
60.4400 DCR |
17.1645 USDT |
17.0592 USDT |
17.1907 USDT |
17.1262 USDT |
| 2024-12-25 |
18.1279 USDT |
54.5690 DCR |
18.1764 USDT |
18.1036 USDT |
18.2365 USDT |
18.1930 USDT |
| 2024-12-24 |
17.5584 USDT |
17.7100 DCR |
18.1336 USDT |
18.1110 USDT |
18.2025 USDT |
18.1445 USDT |
| 2024-12-23 |
16.2925 USDT |
42.5170 DCR |
16.6457 USDT |
16.5717 USDT |
16.6805 USDT |
16.5899 USDT |
| 2024-12-22 |
16.3875 USDT |
11.0610 DCR |
16.2785 USDT |
16.1610 USDT |
16.3034 USDT |
16.1648 USDT |
| 2024-12-21 |
16.4489 USDT |
868.8310 DCR |
16.9995 USDT |
15.9578 USDT |
16.0543 USDT |
16.0139 USDT |
| 2024-12-20 |
15.3043 USDT |
827.2220 DCR |
15.6460 USDT |
15.5895 USDT |
16.0257 USDT |
16.1340 USDT |
| 2024-12-19 |
16.7347 USDT |
1,373.6620 DCR |
16.6941 USDT |
15.4323 USDT |
16.0099 USDT |
16.2721 USDT |
| 2024-12-18 |
18.4483 USDT |
1,379.7090 DCR |
18.2295 USDT |
17.1619 USDT |
17.3766 USDT |
17.2661 USDT |
| 2024-12-17 |
20.3655 USDT |
963.8920 DCR |
19.9159 USDT |
19.4150 USDT |
19.8555 USDT |
19.4299 USDT |
| 2024-12-16 |
21.2259 USDT |
878.2130 DCR |
21.2931 USDT |
20.7415 USDT |
21.1275 USDT |
20.7754 USDT |
| 2024-12-15 |
21.3214 USDT |
152.2290 DCR |
21.6182 USDT |
21.6123 USDT |
21.8578 USDT |
21.7509 USDT |
| 2024-12-14 |
21.5080 USDT |
52.5300 DCR |
20.9780 USDT |
20.9043 USDT |
21.1122 USDT |
21.0873 USDT |
| 2024-12-13 |
21.6948 USDT |
529.1510 DCR |
21.7977 USDT |
21.5400 USDT |
21.6974 USDT |
21.7077 USDT |
| 2024-12-12 |
20.8829 USDT |
1,403.1010 DCR |
20.9975 USDT |
20.7170 USDT |
21.0205 USDT |
21.3285 USDT |
| 2024-12-11 |
20.1513 USDT |
191.0040 DCR |
20.2828 USDT |
20.0885 USDT |
20.4575 USDT |
20.4168 USDT |
| 2024-12-10 |
19.6759 USDT |
2,211.2060 DCR |
18.7998 USDT |
18.4244 USDT |
19.0632 USDT |
19.7457 USDT |
| 2024-12-09 |
23.4805 USDT |
39.5150 DCR |
21.4363 USDT |
21.2040 USDT |
21.4376 USDT |
21.2268 USDT |
| 2024-12-08 |
23.6273 USDT |
8,713.8500 DCR |
22.4780 USDT |
22.2160 USDT |
22.5880 USDT |
24.3761 USDT |
| 2024-12-07 |
22.4578 USDT |
893.1440 DCR |
22.1521 USDT |
22.0422 USDT |
22.3379 USDT |
22.3103 USDT |
| 2024-12-06 |
22.9434 USDT |
3,103.4600 DCR |
22.9594 USDT |
22.5081 USDT |
22.8382 USDT |
22.7419 USDT |
| 2024-12-05 |
22.0485 USDT |
1,512.8430 DCR |
22.1221 USDT |
21.4819 USDT |
21.8822 USDT |
21.9909 USDT |
| 2024-12-04 |
21.2591 USDT |
4,020.4890 DCR |
21.0029 USDT |
20.8774 USDT |
21.4676 USDT |
21.5359 USDT |
| 2024-12-03 |
19.8049 USDT |
2,673.2300 DCR |
19.7297 USDT |
19.2867 USDT |
20.3134 USDT |
20.9752 USDT |
| 2024-12-02 |
18.9499 USDT |
1,319.8320 DCR |
19.0114 USDT |
18.3850 USDT |
19.6380 USDT |
19.5769 USDT |
| 2024-12-01 |
17.1195 USDT |
103.7950 DCR |
17.0659 USDT |
16.9795 USDT |
17.1384 USDT |
16.9840 USDT |
| 2024-11-30 |
16.7399 USDT |
134.2000 DCR |
17.5238 USDT |
17.4631 USDT |
17.6162 USDT |
17.4961 USDT |
| 2024-11-29 |
16.1948 USDT |
851.1140 DCR |
16.2410 USDT |
16.2410 USDT |
16.4191 USDT |
16.3836 USDT |
| 2024-11-28 |
16.4059 USDT |
966.3780 DCR |
16.3707 USDT |
15.9309 USDT |
16.0997 USDT |
16.1557 USDT |
| 2024-11-27 |
16.4964 USDT |
8.2790 DCR |
16.9131 USDT |
16.9052 USDT |
16.9660 USDT |
16.9396 USDT |
| 2024-11-26 |
15.9972 USDT |
658.0880 DCR |
15.5909 USDT |
15.5002 USDT |
15.7944 USDT |
15.9444 USDT |
| 2024-11-25 |
15.8222 USDT |
1,336.3580 DCR |
16.0513 USDT |
15.4815 USDT |
15.8813 USDT |
15.9556 USDT |
| 2024-11-24 |
15.5159 USDT |
996.8350 DCR |
14.6095 USDT |
14.4130 USDT |
14.6594 USDT |
15.5655 USDT |
| 2024-11-23 |
14.8109 USDT |
2,082.5740 DCR |
15.2354 USDT |
14.8383 USDT |
15.2146 USDT |
15.1172 USDT |
| 2024-11-22 |
13.8539 USDT |
472.5870 DCR |
13.6417 USDT |
13.4551 USDT |
13.5606 USDT |
13.7632 USDT |
| 2024-11-21 |
13.6051 USDT |
33.3380 DCR |
14.0430 USDT |
13.9048 USDT |
14.0846 USDT |
13.9122 USDT |
| 2024-11-20 |
13.5415 USDT |
31.6470 DCR |
13.4218 USDT |
13.3192 USDT |
13.4218 USDT |
13.3253 USDT |
| 2024-11-19 |
14.0802 USDT |
3,136.6850 DCR |
14.0750 USDT |
13.4894 USDT |
13.7171 USDT |
13.6448 USDT |
| 2024-11-18 |
13.3461 USDT |
38.5890 DCR |
13.8951 USDT |
13.8583 USDT |
13.9651 USDT |
13.9608 USDT |
| 2024-11-17 |
13.8157 USDT |
139.0150 DCR |
12.7955 USDT |
12.7294 USDT |
12.8869 USDT |
12.8545 USDT |
| 2024-11-16 |
13.4608 USDT |
419.3690 DCR |
13.5751 USDT |
13.5384 USDT |
13.6875 USDT |
13.8067 USDT |
| 2024-11-15 |
12.7658 USDT |
23.2860 DCR |
13.0376 USDT |
13.0030 USDT |
13.0749 USDT |
13.0717 USDT |
| 2024-11-14 |
12.7514 USDT |
425.3550 DCR |
12.5690 USDT |
12.4456 USDT |
12.6845 USDT |
12.7155 USDT |
| 2024-11-13 |
13.0773 USDT |
1,976.6510 DCR |
12.9305 USDT |
12.4443 USDT |
12.5844 USDT |
12.4844 USDT |
| 2024-11-12 |
13.8620 USDT |
67.6220 DCR |
13.3004 USDT |
13.2852 USDT |
13.4765 USDT |
13.4398 USDT |
| 2024-11-11 |
13.8778 USDT |
897.6310 DCR |
13.8900 USDT |
13.7109 USDT |
13.8950 USDT |
14.1450 USDT |
| 2024-11-10 |
13.4501 USDT |
1,922.1980 DCR |
13.5172 USDT |
13.4403 USDT |
13.5303 USDT |
14.2273 USDT |
| 2024-11-09 |
12.8342 USDT |
378.2850 DCR |
12.6818 USDT |
12.5444 USDT |
12.7145 USDT |
12.6755 USDT |
| 2024-11-08 |
12.6129 USDT |
619.5410 DCR |
12.5944 USDT |
12.5027 USDT |
12.6608 USDT |
12.8632 USDT |
| 2024-11-07 |
12.6784 USDT |
24.9990 DCR |
12.6888 USDT |
12.6855 USDT |
12.7055 USDT |
12.6887 USDT |