Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
20.7938 USDT |
97.8638 DCR |
20.6049 USDT |
20.3912 USDT |
20.5933 USDT |
20.3923 USDT |
| 2022-12-06 |
21.3435 USDT |
76.4738 DCR |
21.2034 USDT |
21.1870 USDT |
21.2202 USDT |
21.2810 USDT |
| 2022-12-05 |
22.2306 USDT |
210.4406 DCR |
21.5000 USDT |
21.4954 USDT |
21.5076 USDT |
21.5076 USDT |
| 2022-12-04 |
21.0920 USDT |
31.7471 DCR |
21.4924 USDT |
21.4924 USDT |
21.5118 USDT |
21.5076 USDT |
| 2022-12-03 |
21.5107 USDT |
324.1069 DCR |
21.6562 USDT |
20.8780 USDT |
20.9118 USDT |
20.9095 USDT |
| 2022-12-02 |
22.4541 USDT |
4,572.4522 DCR |
21.6038 USDT |
21.5910 USDT |
22.0064 USDT |
21.9014 USDT |
| 2022-12-01 |
20.9376 USDT |
928.2758 DCR |
20.6073 USDT |
20.4914 USDT |
20.6174 USDT |
21.1906 USDT |
| 2022-11-30 |
20.5268 USDT |
288.7493 DCR |
20.1872 USDT |
20.0801 USDT |
20.5954 USDT |
20.6107 USDT |
| 2022-11-29 |
21.3944 USDT |
413.3122 DCR |
20.4072 USDT |
20.0316 USDT |
20.0727 USDT |
20.0504 USDT |
| 2022-11-28 |
19.6182 USDT |
55.7081 DCR |
19.4073 USDT |
19.3901 USDT |
19.4114 USDT |
19.4002 USDT |
| 2022-11-27 |
20.3717 USDT |
117.4681 DCR |
20.2493 USDT |
20.1573 USDT |
20.1908 USDT |
20.1709 USDT |
| 2022-11-26 |
20.2519 USDT |
397.3656 DCR |
20.3925 USDT |
19.9791 USDT |
20.2041 USDT |
20.5083 USDT |
| 2022-11-25 |
20.0971 USDT |
84.4686 DCR |
19.9657 USDT |
19.9127 USDT |
19.9509 USDT |
20.0273 USDT |
| 2022-11-24 |
20.6546 USDT |
736.4398 DCR |
20.5927 USDT |
20.0927 USDT |
20.4198 USDT |
20.1033 USDT |
| 2022-11-23 |
20.9482 USDT |
466.8629 DCR |
21.0925 USDT |
20.6707 USDT |
21.0017 USDT |
21.1495 USDT |
| 2022-11-22 |
18.9046 USDT |
1,498.3942 DCR |
19.2255 USDT |
19.1764 USDT |
19.2346 USDT |
19.4988 USDT |
| 2022-11-21 |
19.1189 USDT |
991.4717 DCR |
19.0998 USDT |
18.9964 USDT |
19.0548 USDT |
19.0482 USDT |
| 2022-11-20 |
19.7300 USDT |
1,415.1728 DCR |
19.7305 USDT |
19.5862 USDT |
19.7257 USDT |
19.6070 USDT |
| 2022-11-19 |
19.5173 USDT |
645.8015 DCR |
19.5682 USDT |
19.5682 USDT |
19.6395 USDT |
19.7093 USDT |
| 2022-11-18 |
19.5827 USDT |
297.8730 DCR |
19.5798 USDT |
19.5512 USDT |
19.5801 USDT |
19.6086 USDT |
| 2022-11-17 |
19.9987 USDT |
1,832.5280 DCR |
19.9334 USDT |
19.6391 USDT |
19.6728 USDT |
19.6555 USDT |
| 2022-11-16 |
20.7498 USDT |
2,552.6327 DCR |
20.7074 USDT |
20.2073 USDT |
20.2822 USDT |
20.2073 USDT |
| 2022-11-15 |
19.8529 USDT |
522.9485 DCR |
19.6908 USDT |
19.6310 USDT |
19.6786 USDT |
19.6779 USDT |
| 2022-11-14 |
19.3954 USDT |
359.7756 DCR |
19.8546 USDT |
19.7450 USDT |
19.7706 USDT |
19.7691 USDT |
| 2022-11-13 |
20.0615 USDT |
672.8771 DCR |
19.9096 USDT |
19.9096 USDT |
20.0036 USDT |
19.9746 USDT |
| 2022-11-12 |
20.1189 USDT |
684.2109 DCR |
20.0208 USDT |
19.9370 USDT |
20.0048 USDT |
19.9424 USDT |
| 2022-11-11 |
21.0379 USDT |
1,322.8069 DCR |
20.1800 USDT |
20.1800 USDT |
20.5084 USDT |
20.6073 USDT |
| 2022-11-10 |
20.7069 USDT |
1,468.1385 DCR |
21.9867 USDT |
21.7850 USDT |
21.8077 USDT |
22.0928 USDT |
| 2022-11-09 |
22.3131 USDT |
3,694.4214 DCR |
21.7044 USDT |
19.9668 USDT |
20.1884 USDT |
19.9897 USDT |
| 2022-11-08 |
24.7646 USDT |
7,398.4971 DCR |
25.8092 USDT |
22.8971 USDT |
23.3083 USDT |
23.3083 USDT |
| 2022-11-07 |
27.3017 USDT |
871.1293 DCR |
27.0093 USDT |
26.9904 USDT |
27.0988 USDT |
27.3680 USDT |
| 2022-11-06 |
27.9180 USDT |
449.4558 DCR |
27.9003 USDT |
27.5899 USDT |
27.7216 USDT |
27.7172 USDT |
| 2022-11-05 |
28.3551 USDT |
421.5242 DCR |
28.2677 USDT |
28.1392 USDT |
28.2101 USDT |
28.1957 USDT |
| 2022-11-04 |
27.9785 USDT |
869.9265 DCR |
28.2328 USDT |
28.0714 USDT |
28.1099 USDT |
28.0905 USDT |
| 2022-11-03 |
27.1932 USDT |
896.3128 DCR |
27.1913 USDT |
27.0968 USDT |
27.1941 USDT |
27.2035 USDT |
| 2022-11-02 |
26.9206 USDT |
1,103.1892 DCR |
26.7696 USDT |
26.5212 USDT |
26.5871 USDT |
26.6095 USDT |
| 2022-11-01 |
27.0752 USDT |
788.8215 DCR |
26.8213 USDT |
26.8013 USDT |
26.8254 USDT |
27.0156 USDT |
| 2022-10-31 |
27.2820 USDT |
236.0986 DCR |
27.0043 USDT |
26.8857 USDT |
26.9267 USDT |
26.9910 USDT |
| 2022-10-30 |
27.7709 USDT |
925.3522 DCR |
27.3885 USDT |
27.2622 USDT |
27.4142 USDT |
27.4902 USDT |
| 2022-10-29 |
28.5407 USDT |
1,730.5580 DCR |
28.2504 USDT |
27.9897 USDT |
28.1989 USDT |
27.9900 USDT |
| 2022-10-28 |
27.9078 USDT |
2,679.3177 DCR |
27.9994 USDT |
27.9418 USDT |
28.5187 USDT |
28.5920 USDT |
| 2022-10-27 |
27.7035 USDT |
848.0825 DCR |
27.7012 USDT |
27.2903 USDT |
27.4098 USDT |
27.3053 USDT |
| 2022-10-26 |
27.5395 USDT |
1,549.3106 DCR |
27.8001 USDT |
27.5757 USDT |
27.7099 USDT |
27.6011 USDT |
| 2022-10-25 |
26.9368 USDT |
3,574.0653 DCR |
27.0720 USDT |
26.9374 USDT |
27.1067 USDT |
27.0839 USDT |
| 2022-10-24 |
26.6721 USDT |
64.7167 DCR |
26.3094 USDT |
26.2889 USDT |
26.2889 USDT |
26.2889 USDT |
| 2022-10-23 |
26.7233 USDT |
10,184.6396 DCR |
26.0146 USDT |
26.0146 USDT |
26.4571 USDT |
26.3906 USDT |
| 2022-10-22 |
26.7581 USDT |
1,192.3889 DCR |
25.6908 USDT |
25.6908 USDT |
25.7908 USDT |
26.2093 USDT |
| 2022-10-21 |
25.6135 USDT |
1,026.7127 DCR |
25.6686 USDT |
25.6665 USDT |
26.1091 USDT |
26.2093 USDT |
| 2022-10-20 |
25.7342 USDT |
528.1065 DCR |
25.7092 USDT |
25.4058 USDT |
25.4977 USDT |
25.4702 USDT |
| 2022-10-19 |
25.8386 USDT |
544.5207 DCR |
26.0442 USDT |
25.6693 USDT |
25.7131 USDT |
25.7030 USDT |