Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
21.8856 USDT |
3,255.8650 DCR |
19.9542 USDT |
19.8581 USDT |
19.9940 USDT |
22.2742 USDT |
| 2023-04-01 |
20.1825 USDT |
30.0668 DCR |
20.1116 USDT |
20.1114 USDT |
20.1534 USDT |
20.2149 USDT |
| 2023-03-31 |
20.4751 USDT |
297.8151 DCR |
20.7773 USDT |
20.2372 USDT |
20.3457 USDT |
20.5334 USDT |
| 2023-03-30 |
20.8072 USDT |
57.7176 DCR |
20.2774 USDT |
20.2628 USDT |
20.3564 USDT |
20.3336 USDT |
| 2023-03-29 |
21.2501 USDT |
77.1464 DCR |
21.3585 USDT |
21.1760 USDT |
21.2375 USDT |
21.4219 USDT |
| 2023-03-28 |
19.9926 USDT |
111.4830 DCR |
19.9429 USDT |
19.9071 USDT |
19.9984 USDT |
20.6150 USDT |
| 2023-03-27 |
20.5216 USDT |
124.3218 DCR |
20.1668 USDT |
19.9453 USDT |
20.0367 USDT |
20.1349 USDT |
| 2023-03-26 |
21.4453 USDT |
48.5608 DCR |
21.1875 USDT |
21.1407 USDT |
21.1727 USDT |
21.1727 USDT |
| 2023-03-25 |
21.3983 USDT |
131.8142 DCR |
21.1012 USDT |
21.0860 USDT |
21.2322 USDT |
21.2243 USDT |
| 2023-03-24 |
21.8548 USDT |
309.0940 DCR |
21.2978 USDT |
20.9354 USDT |
21.0075 USDT |
21.0075 USDT |
| 2023-03-23 |
23.2500 USDT |
7,828.0813 DCR |
19.7130 USDT |
19.6670 USDT |
20.8858 USDT |
21.9478 USDT |
| 2023-03-22 |
19.5065 USDT |
172.4955 DCR |
19.5779 USDT |
18.5366 USDT |
19.1551 USDT |
19.2722 USDT |
| 2023-03-21 |
19.9486 USDT |
232.5084 DCR |
19.9035 USDT |
19.8629 USDT |
20.0029 USDT |
20.0129 USDT |
| 2023-03-20 |
20.4125 USDT |
176.7465 DCR |
20.1161 USDT |
19.7368 USDT |
19.9771 USDT |
20.1229 USDT |
| 2023-03-19 |
20.9803 USDT |
272.2706 DCR |
21.3524 USDT |
20.9925 USDT |
21.1225 USDT |
21.0575 USDT |
| 2023-03-18 |
21.8094 USDT |
139.0034 DCR |
21.2927 USDT |
21.0677 USDT |
21.1375 USDT |
21.0677 USDT |
| 2023-03-17 |
20.6728 USDT |
843.6429 DCR |
20.1229 USDT |
20.1229 USDT |
20.2472 USDT |
21.4124 USDT |
| 2023-03-16 |
19.7062 USDT |
341.6931 DCR |
19.8929 USDT |
19.8846 USDT |
20.1628 USDT |
20.1996 USDT |
| 2023-03-15 |
19.2373 USDT |
141.7492 DCR |
18.2851 USDT |
18.2802 USDT |
18.4265 USDT |
18.4045 USDT |
| 2023-03-14 |
20.3162 USDT |
393.1915 DCR |
20.3164 USDT |
19.5068 USDT |
19.8570 USDT |
19.8412 USDT |
| 2023-03-13 |
19.7337 USDT |
305.1804 DCR |
20.3328 USDT |
20.0804 USDT |
20.2034 USDT |
20.2072 USDT |
| 2023-03-12 |
18.2311 USDT |
235.7494 DCR |
18.7266 USDT |
18.3935 USDT |
18.6934 USDT |
19.0881 USDT |
| 2023-03-11 |
18.2706 USDT |
162.6741 DCR |
17.9399 USDT |
17.8837 USDT |
17.9655 USDT |
18.0972 USDT |
| 2023-03-10 |
18.3528 USDT |
70.8509 DCR |
18.3475 USDT |
18.3155 USDT |
18.4882 USDT |
18.5415 USDT |
| 2023-03-09 |
19.6958 USDT |
418.9035 DCR |
19.9572 USDT |
18.6202 USDT |
18.8333 USDT |
18.8333 USDT |
| 2023-03-08 |
20.7307 USDT |
59.5151 DCR |
20.5217 USDT |
20.4081 USDT |
20.4512 USDT |
20.4201 USDT |
| 2023-03-07 |
21.4361 USDT |
73.4191 DCR |
21.1875 USDT |
20.9674 USDT |
21.2575 USDT |
21.1924 USDT |
| 2023-03-06 |
21.4892 USDT |
36.3207 DCR |
21.6399 USDT |
21.5699 USDT |
21.6491 USDT |
21.6881 USDT |
| 2023-03-05 |
21.7163 USDT |
90.6728 DCR |
21.6104 USDT |
21.4424 USDT |
21.5651 USDT |
21.5014 USDT |
| 2023-03-04 |
22.2431 USDT |
54.8426 DCR |
21.8036 USDT |
21.6370 USDT |
21.8036 USDT |
21.7939 USDT |
| 2023-03-03 |
22.4176 USDT |
19.1543 DCR |
22.4220 USDT |
22.3709 USDT |
22.3969 USDT |
22.4120 USDT |
| 2023-03-02 |
23.5077 USDT |
136.3315 DCR |
23.4117 USDT |
23.4117 USDT |
23.5484 USDT |
23.5889 USDT |
| 2023-03-01 |
23.7839 USDT |
146.7970 DCR |
23.6517 USDT |
23.4221 USDT |
23.6172 USDT |
23.7384 USDT |
| 2023-02-28 |
23.9050 USDT |
86.2779 DCR |
24.0408 USDT |
23.4692 USDT |
23.5716 USDT |
23.5716 USDT |
| 2023-02-27 |
24.0346 USDT |
186.9828 DCR |
24.2684 USDT |
23.6484 USDT |
23.9939 USDT |
24.1337 USDT |
| 2023-02-26 |
23.7522 USDT |
70.8598 DCR |
23.7615 USDT |
23.7383 USDT |
23.8015 USDT |
24.3287 USDT |
| 2023-02-25 |
23.7475 USDT |
105.7246 DCR |
23.5037 USDT |
23.1322 USDT |
23.2517 USDT |
23.5264 USDT |
| 2023-02-24 |
24.9559 USDT |
103.9636 DCR |
24.3112 USDT |
24.0887 USDT |
24.2814 USDT |
24.1486 USDT |
| 2023-02-23 |
26.1025 USDT |
199.3808 DCR |
25.8551 USDT |
25.6898 USDT |
25.9575 USDT |
25.9575 USDT |
| 2023-02-22 |
24.7475 USDT |
290.2769 DCR |
24.2609 USDT |
24.2609 USDT |
24.4547 USDT |
24.7688 USDT |
| 2023-02-21 |
26.2512 USDT |
241.5119 DCR |
25.7608 USDT |
25.1011 USDT |
25.4936 USDT |
25.2110 USDT |
| 2023-02-20 |
26.5470 USDT |
1,109.2854 DCR |
26.6908 USDT |
26.5924 USDT |
27.0497 USDT |
26.9406 USDT |
| 2023-02-19 |
25.6304 USDT |
1,654.3651 DCR |
24.5187 USDT |
24.1686 USDT |
24.5187 USDT |
25.6509 USDT |
| 2023-02-18 |
24.9582 USDT |
323.0718 DCR |
25.1089 USDT |
24.6012 USDT |
24.8326 USDT |
25.2232 USDT |
| 2023-02-17 |
23.8191 USDT |
89.7512 DCR |
24.4213 USDT |
24.0827 USDT |
24.3787 USDT |
24.3313 USDT |
| 2023-02-16 |
24.5072 USDT |
229.0203 DCR |
24.9410 USDT |
24.0399 USDT |
24.1992 USDT |
24.0586 USDT |
| 2023-02-15 |
23.6634 USDT |
278.7262 DCR |
23.7229 USDT |
23.7126 USDT |
24.1486 USDT |
24.2238 USDT |
| 2023-02-14 |
22.5163 USDT |
28.9507 DCR |
22.9118 USDT |
22.8349 USDT |
22.9512 USDT |
23.0566 USDT |
| 2023-02-13 |
22.3956 USDT |
63.5370 DCR |
22.1322 USDT |
22.0722 USDT |
22.1360 USDT |
22.1678 USDT |
| 2023-02-12 |
23.3571 USDT |
233.0146 DCR |
23.3917 USDT |
22.8970 USDT |
23.1047 USDT |
22.8998 USDT |