Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-06 |
12.2846 USDT |
1,032.0450 DCR |
12.4856 USDT |
12.2743 USDT |
12.4394 USDT |
12.6100 USDT |
| 2024-11-05 |
11.1248 USDT |
338.2310 DCR |
11.4489 USDT |
11.3560 USDT |
11.4398 USDT |
11.4360 USDT |
| 2024-11-04 |
11.0953 USDT |
440.4270 DCR |
11.1986 USDT |
10.8061 USDT |
10.9238 USDT |
10.8913 USDT |
| 2024-11-03 |
11.1480 USDT |
997.4120 DCR |
11.0932 USDT |
10.7362 USDT |
10.9686 USDT |
11.1461 USDT |
| 2024-11-02 |
11.8648 USDT |
13.7510 DCR |
11.6385 USDT |
11.6299 USDT |
11.6541 USDT |
11.6299 USDT |
| 2024-11-01 |
12.0575 USDT |
769.6400 DCR |
12.0631 USDT |
11.8772 USDT |
12.0058 USDT |
11.9540 USDT |
| 2024-10-31 |
12.4400 USDT |
12.3480 DCR |
12.0675 USDT |
12.0379 USDT |
12.0742 USDT |
12.0379 USDT |
| 2024-10-30 |
12.7460 USDT |
21.0580 DCR |
12.7255 USDT |
12.7235 USDT |
12.7541 USDT |
12.7505 USDT |
| 2024-10-29 |
12.5956 USDT |
579.5080 DCR |
12.7045 USDT |
12.4184 USDT |
12.5944 USDT |
12.7026 USDT |
| 2024-10-28 |
12.0956 USDT |
765.1670 DCR |
12.1399 USDT |
11.9515 USDT |
12.0884 USDT |
12.0957 USDT |
| 2024-10-27 |
12.0525 USDT |
716.7030 DCR |
12.1824 USDT |
11.8858 USDT |
12.1270 USDT |
12.1356 USDT |
| 2024-10-26 |
11.9814 USDT |
342.0520 DCR |
11.8952 USDT |
11.8558 USDT |
11.9442 USDT |
12.0019 USDT |
| 2024-10-25 |
12.5870 USDT |
760.8960 DCR |
12.5199 USDT |
12.1070 USDT |
12.3957 USDT |
12.1123 USDT |
| 2024-10-24 |
12.5322 USDT |
653.7340 DCR |
12.4804 USDT |
12.4546 USDT |
12.5144 USDT |
12.6344 USDT |
| 2024-10-23 |
12.5809 USDT |
431.8290 DCR |
12.4727 USDT |
12.4156 USDT |
12.4956 USDT |
12.4956 USDT |
| 2024-10-22 |
12.8755 USDT |
650.4440 DCR |
12.8203 USDT |
12.8046 USDT |
12.9343 USDT |
12.8817 USDT |
| 2024-10-21 |
13.0118 USDT |
430.6690 DCR |
12.8290 USDT |
12.7453 USDT |
12.8298 USDT |
12.7708 USDT |
| 2024-10-20 |
12.8220 USDT |
57.7370 DCR |
12.9887 USDT |
12.9861 USDT |
13.0399 USDT |
12.9954 USDT |
| 2024-10-19 |
12.6039 USDT |
165.1800 DCR |
12.5276 USDT |
12.4557 USDT |
12.4831 USDT |
12.5419 USDT |
| 2024-10-18 |
12.6309 USDT |
248.2810 DCR |
12.7445 USDT |
12.6256 USDT |
12.6545 USDT |
12.6787 USDT |
| 2024-10-17 |
12.5448 USDT |
311.8780 DCR |
12.4744 USDT |
12.3601 USDT |
12.4705 USDT |
12.4900 USDT |
| 2024-10-16 |
12.6550 USDT |
288.6640 DCR |
12.6745 USDT |
12.6273 USDT |
12.7239 USDT |
12.7202 USDT |
| 2024-10-15 |
12.8514 USDT |
242.4400 DCR |
12.7145 USDT |
12.5115 USDT |
12.7345 USDT |
12.6570 USDT |
| 2024-10-14 |
12.7502 USDT |
41.7440 DCR |
12.9717 USDT |
12.9536 USDT |
12.9945 USDT |
12.9771 USDT |
| 2024-10-13 |
12.5918 USDT |
957.4820 DCR |
12.7233 USDT |
12.2516 USDT |
12.3717 USDT |
12.3669 USDT |
| 2024-10-12 |
12.6789 USDT |
646.0970 DCR |
12.8530 USDT |
12.6156 USDT |
12.6888 USDT |
12.6322 USDT |
| 2024-10-11 |
12.3099 USDT |
619.4150 DCR |
12.4406 USDT |
12.3723 USDT |
12.4555 USDT |
12.4085 USDT |
| 2024-10-10 |
12.0012 USDT |
1,401.1710 DCR |
12.2352 USDT |
11.6894 USDT |
11.8084 USDT |
11.9058 USDT |
| 2024-10-09 |
12.3854 USDT |
136.8660 DCR |
11.9894 USDT |
11.8885 USDT |
11.9983 USDT |
11.9042 USDT |
| 2024-10-08 |
12.1482 USDT |
1,342.3480 DCR |
12.1831 USDT |
11.9648 USDT |
12.1843 USDT |
12.3506 USDT |
| 2024-10-07 |
12.2666 USDT |
1,294.6200 DCR |
12.3689 USDT |
12.1458 USDT |
12.2943 USDT |
12.3308 USDT |
| 2024-10-06 |
12.0184 USDT |
629.1290 DCR |
12.1843 USDT |
12.0344 USDT |
12.1342 USDT |
12.0957 USDT |
| 2024-10-05 |
11.7511 USDT |
58.8630 DCR |
11.7165 USDT |
11.6959 USDT |
11.8081 USDT |
11.8058 USDT |
| 2024-10-04 |
11.5805 USDT |
7.5180 DCR |
11.7465 USDT |
11.7459 USDT |
11.7939 USDT |
11.7767 USDT |
| 2024-10-03 |
11.3227 USDT |
45.6580 DCR |
11.2339 USDT |
11.2041 USDT |
11.2723 USDT |
11.2440 USDT |