Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
13.6864 USDT |
72.3320 DCR |
13.6404 USDT |
13.5686 USDT |
13.5772 USDT |
13.5772 USDT |
| 2023-08-29 |
13.6651 USDT |
943.9300 DCR |
13.8551 USDT |
13.6041 USDT |
13.7604 USDT |
13.7604 USDT |
| 2023-08-28 |
13.2617 USDT |
155.4610 DCR |
13.2068 USDT |
13.0754 USDT |
13.1507 USDT |
13.1293 USDT |
| 2023-08-27 |
14.0213 USDT |
478.0500 DCR |
13.6291 USDT |
13.2800 USDT |
13.3583 USDT |
13.2891 USDT |
| 2023-08-26 |
13.9056 USDT |
4,803.7680 DCR |
13.6248 USDT |
13.5148 USDT |
13.6507 USDT |
13.6928 USDT |
| 2023-08-25 |
13.3673 USDT |
1,386.1300 DCR |
13.2632 USDT |
13.0039 USDT |
13.0917 USDT |
13.1835 USDT |
| 2023-08-24 |
13.4342 USDT |
2,877.5550 DCR |
12.7273 USDT |
12.6907 USDT |
12.7325 USDT |
12.8545 USDT |
| 2023-08-23 |
12.7750 USDT |
22.4170 DCR |
13.0487 USDT |
12.9562 USDT |
13.0046 USDT |
12.9946 USDT |
| 2023-08-22 |
12.7921 USDT |
118.7520 DCR |
12.6751 USDT |
12.4256 USDT |
12.6036 USDT |
12.4494 USDT |
| 2023-08-21 |
13.0605 USDT |
66.3190 DCR |
12.9343 USDT |
12.9113 USDT |
12.9359 USDT |
13.1953 USDT |
| 2023-08-20 |
13.5524 USDT |
222.2920 DCR |
13.0808 USDT |
13.0370 USDT |
13.2453 USDT |
13.2260 USDT |
| 2023-08-19 |
12.9993 USDT |
12.2550 DCR |
13.0446 USDT |
12.9687 USDT |
13.0114 USDT |
13.0750 USDT |
| 2023-08-18 |
13.0863 USDT |
27.8890 DCR |
13.0507 USDT |
12.9746 USDT |
13.0176 USDT |
13.1046 USDT |
| 2023-08-17 |
13.4509 USDT |
203.5750 DCR |
13.4148 USDT |
13.2397 USDT |
13.2747 USDT |
13.2432 USDT |
| 2023-08-16 |
13.8716 USDT |
155.6940 DCR |
13.6248 USDT |
13.5905 USDT |
13.6248 USDT |
13.7320 USDT |
| 2023-08-15 |
14.3588 USDT |
363.0760 DCR |
14.3562 USDT |
14.0538 USDT |
14.1457 USDT |
14.1850 USDT |
| 2023-08-14 |
14.7250 USDT |
102.1280 DCR |
14.7652 USDT |
14.6927 USDT |
14.7103 USDT |
14.6976 USDT |
| 2023-08-13 |
14.6965 USDT |
52.6370 DCR |
14.7372 USDT |
14.6448 USDT |
14.6848 USDT |
14.6848 USDT |
| 2023-08-12 |
14.6965 USDT |
103.7550 DCR |
14.7790 USDT |
14.6730 USDT |
14.6919 USDT |
14.6961 USDT |
| 2023-08-11 |
14.7016 USDT |
63.3280 DCR |
14.7405 USDT |
14.7078 USDT |
14.7476 USDT |
14.7373 USDT |
| 2023-08-10 |
14.6263 USDT |
19.2300 DCR |
14.8251 USDT |
14.7206 USDT |
14.7552 USDT |
14.7633 USDT |
| 2023-08-09 |
14.8407 USDT |
104.6110 DCR |
14.5875 USDT |
14.4564 USDT |
14.5249 USDT |
14.4951 USDT |
| 2023-08-08 |
14.5820 USDT |
78.6660 DCR |
14.7452 USDT |
14.6152 USDT |
14.6652 USDT |
14.7052 USDT |
| 2023-08-07 |
14.5985 USDT |
41.9260 DCR |
14.4051 USDT |
14.3649 USDT |
14.4051 USDT |
14.4949 USDT |
| 2023-08-06 |
14.4982 USDT |
175.4820 DCR |
14.3749 USDT |
14.3749 USDT |
14.4885 USDT |
14.5651 USDT |
| 2023-08-05 |
14.3473 USDT |
61.1260 DCR |
14.3333 USDT |
14.3276 USDT |
14.3549 USDT |
14.3549 USDT |
| 2023-08-04 |
14.9678 USDT |
101.3540 DCR |
14.4951 USDT |
14.3428 USDT |
14.4084 USDT |
14.4049 USDT |
| 2023-08-03 |
14.3757 USDT |
109.1950 DCR |
14.3336 USDT |
14.2550 USDT |
14.2950 USDT |
14.5149 USDT |
| 2023-08-02 |
14.2929 USDT |
98.0920 DCR |
14.1236 USDT |
14.0711 USDT |
14.1450 USDT |
14.1450 USDT |
| 2023-08-01 |
14.3591 USDT |
103.5520 DCR |
14.2950 USDT |
14.2950 USDT |
14.3254 USDT |
14.3254 USDT |
| 2023-07-31 |
15.0640 USDT |
165.0890 DCR |
15.0323 USDT |
14.9035 USDT |
14.9769 USDT |
15.0816 USDT |
| 2023-07-30 |
15.3881 USDT |
120.7760 DCR |
14.7861 USDT |
14.7389 USDT |
14.9147 USDT |
15.0647 USDT |
| 2023-07-29 |
14.5671 USDT |
48.4220 DCR |
14.6052 USDT |
14.5738 USDT |
14.6052 USDT |
14.6348 USDT |
| 2023-07-28 |
14.5209 USDT |
20.3120 DCR |
14.6552 USDT |
14.6352 USDT |
14.6552 USDT |
14.7552 USDT |
| 2023-07-27 |
14.7531 USDT |
33.7700 DCR |
14.5951 USDT |
14.5432 USDT |
14.5551 USDT |
14.6506 USDT |
| 2023-07-26 |
14.5381 USDT |
79.2910 DCR |
14.3851 USDT |
14.3842 USDT |
14.6650 USDT |
14.6613 USDT |
| 2023-07-25 |
14.3836 USDT |
90.1870 DCR |
14.6052 USDT |
14.4151 USDT |
14.4194 USDT |
14.4194 USDT |
| 2023-07-24 |
14.4054 USDT |
334.1470 DCR |
14.1520 USDT |
13.7304 USDT |
13.8151 USDT |
13.8139 USDT |
| 2023-07-23 |
14.8970 USDT |
137.3070 DCR |
14.8269 USDT |
14.8029 USDT |
14.8187 USDT |
14.8495 USDT |
| 2023-07-22 |
15.6488 USDT |
635.7560 DCR |
15.2246 USDT |
14.7841 USDT |
15.2646 USDT |
14.8153 USDT |
| 2023-07-21 |
14.7789 USDT |
51.8490 DCR |
14.8511 USDT |
14.7575 USDT |
14.8248 USDT |
14.8953 USDT |
| 2023-07-20 |
14.9747 USDT |
28.4030 DCR |
14.8432 USDT |
14.7678 USDT |
14.8012 USDT |
14.7729 USDT |
| 2023-07-19 |
14.8083 USDT |
70.9240 DCR |
14.8148 USDT |
14.8092 USDT |
14.9147 USDT |
14.9492 USDT |
| 2023-07-18 |
14.7019 USDT |
21.4210 DCR |
14.6247 USDT |
14.5649 USDT |
14.5952 USDT |
14.6148 USDT |
| 2023-07-17 |
14.9317 USDT |
137.5240 DCR |
14.8548 USDT |
14.7083 USDT |
14.8348 USDT |
14.7083 USDT |
| 2023-07-16 |
15.0597 USDT |
184.1540 DCR |
14.8541 USDT |
14.6937 USDT |
14.8394 USDT |
14.7418 USDT |
| 2023-07-15 |
15.4280 USDT |
64.5470 DCR |
15.4033 USDT |
15.3854 USDT |
15.4345 USDT |
15.4345 USDT |
| 2023-07-14 |
15.6734 USDT |
368.6800 DCR |
15.9992 USDT |
15.3546 USDT |
15.5255 USDT |
15.4345 USDT |
| 2023-07-13 |
15.9874 USDT |
453.1150 DCR |
15.4145 USDT |
15.2608 USDT |
15.4743 USDT |
15.6492 USDT |
| 2023-07-12 |
15.3286 USDT |
161.5940 DCR |
15.2162 USDT |
15.0843 USDT |
15.2082 USDT |
15.2059 USDT |