Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
16.9329 USDT |
407.6610 DCR |
16.8169 USDT |
15.9477 USDT |
16.4787 USDT |
16.4624 USDT |
| 2023-05-07 |
18.4035 USDT |
132.6180 DCR |
18.2053 USDT |
17.9268 USDT |
18.0636 USDT |
18.0636 USDT |
| 2023-05-06 |
17.7948 USDT |
217.9940 DCR |
17.4636 USDT |
17.4238 USDT |
17.6238 USDT |
17.6238 USDT |
| 2023-05-05 |
19.1763 USDT |
426.8660 DCR |
18.4382 USDT |
18.2111 USDT |
18.3433 USDT |
18.2551 USDT |
| 2023-05-04 |
18.9632 USDT |
2,588.5860 DCR |
20.0844 USDT |
18.1591 USDT |
18.3914 USDT |
18.2835 USDT |
| 2023-05-03 |
17.3381 USDT |
131.6400 DCR |
17.2539 USDT |
17.2161 USDT |
17.3152 USDT |
17.5662 USDT |
| 2023-05-02 |
17.6598 USDT |
74.1130 DCR |
17.6858 USDT |
17.6681 USDT |
17.7073 USDT |
17.8000 USDT |
| 2023-05-01 |
17.8605 USDT |
141.1800 DCR |
17.7737 USDT |
17.3921 USDT |
17.5362 USDT |
17.5162 USDT |
| 2023-04-30 |
18.3345 USDT |
154.2860 DCR |
18.3360 USDT |
18.1084 USDT |
18.2313 USDT |
18.1950 USDT |
| 2023-04-29 |
18.7993 USDT |
103.0490 DCR |
18.8133 USDT |
18.5718 USDT |
18.6379 USDT |
18.5898 USDT |
| 2023-04-28 |
18.8048 USDT |
71.8090 DCR |
18.6377 USDT |
18.6320 USDT |
18.7633 USDT |
18.7860 USDT |
| 2023-04-27 |
19.0816 USDT |
569.4540 DCR |
18.8757 USDT |
18.8333 USDT |
18.8965 USDT |
19.0768 USDT |
| 2023-04-26 |
18.9176 USDT |
335.7500 DCR |
19.0668 USDT |
18.2449 USDT |
18.5630 USDT |
18.8040 USDT |
| 2023-04-25 |
18.6245 USDT |
74.0800 DCR |
18.3745 USDT |
18.3535 USDT |
18.4313 USDT |
18.5746 USDT |
| 2023-04-24 |
19.4290 USDT |
89.1730 DCR |
18.9945 USDT |
18.6466 USDT |
18.8533 USDT |
18.9034 USDT |
| 2023-04-23 |
19.3876 USDT |
257.5570 DCR |
19.2152 USDT |
18.5889 USDT |
18.7159 USDT |
18.8033 USDT |
| 2023-04-22 |
18.6981 USDT |
74.6700 DCR |
19.0356 USDT |
19.0243 USDT |
19.1617 USDT |
19.2304 USDT |
| 2023-04-21 |
19.1699 USDT |
190.1800 DCR |
19.1648 USDT |
18.4495 USDT |
18.5106 USDT |
18.5151 USDT |
| 2023-04-20 |
19.8823 USDT |
158.3900 DCR |
19.6070 USDT |
19.3120 USDT |
19.4362 USDT |
19.4742 USDT |
| 2023-04-19 |
21.0237 USDT |
95.0030 DCR |
20.4927 USDT |
20.3212 USDT |
20.4427 USDT |
20.3561 USDT |
| 2023-04-18 |
21.6798 USDT |
161.6780 DCR |
21.6894 USDT |
21.6168 USDT |
21.8050 USDT |
21.8658 USDT |
| 2023-04-17 |
21.4218 USDT |
166.7690 DCR |
21.3624 USDT |
21.2609 USDT |
21.4216 USDT |
21.5202 USDT |
| 2023-04-16 |
21.8013 USDT |
252.5810 DCR |
21.8422 USDT |
21.8268 USDT |
21.9812 USDT |
21.8268 USDT |
| 2023-04-15 |
21.6331 USDT |
154.1000 DCR |
21.7673 USDT |
21.6342 USDT |
21.7371 USDT |
21.7265 USDT |
| 2023-04-14 |
21.5298 USDT |
268.7820 DCR |
21.4029 USDT |
21.2294 USDT |
21.3721 USDT |
21.3218 USDT |
| 2023-04-13 |
21.5129 USDT |
174.2300 DCR |
21.5076 USDT |
21.3186 USDT |
21.4523 USDT |
21.4076 USDT |
| 2023-04-12 |
20.8987 USDT |
245.0040 DCR |
20.8574 USDT |
20.6470 USDT |
20.7691 USDT |
20.9583 USDT |
| 2023-04-11 |
21.3296 USDT |
308.7820 DCR |
21.0972 USDT |
21.0281 USDT |
21.1725 USDT |
21.1611 USDT |
| 2023-04-10 |
21.4750 USDT |
1,327.9530 DCR |
21.1376 USDT |
20.9072 USDT |
21.0775 USDT |
21.2480 USDT |
| 2023-04-09 |
20.8742 USDT |
175.2140 DCR |
20.8926 USDT |
20.8926 USDT |
21.0225 USDT |
21.2273 USDT |
| 2023-04-08 |
21.1176 USDT |
523.7150 DCR |
20.8474 USDT |
20.7226 USDT |
20.9098 USDT |
20.9748 USDT |
| 2023-04-07 |
20.3149 USDT |
133.7620 DCR |
20.3035 USDT |
20.2192 USDT |
20.2808 USDT |
20.2777 USDT |
| 2023-04-06 |
20.9410 USDT |
257.7260 DCR |
21.0850 USDT |
20.5573 USDT |
20.6527 USDT |
20.6059 USDT |
| 2023-04-05 |
21.6807 USDT |
4,527.1390 DCR |
20.3406 USDT |
20.2328 USDT |
21.1199 USDT |
21.1353 USDT |
| 2023-04-04 |
20.2890 USDT |
199.7760 DCR |
20.4179 USDT |
20.3572 USDT |
20.4127 USDT |
20.3998 USDT |
| 2023-04-03 |
22.3004 USDT |
129.9420 DCR |
20.0729 USDT |
19.7970 USDT |
20.1171 USDT |
19.8445 USDT |
| 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 |