Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
11.3227 USDT |
45.6580 DCR |
11.2339 USDT |
11.2041 USDT |
11.2723 USDT |
11.2440 USDT |
| 2024-10-02 |
11.4408 USDT |
1,089.3630 DCR |
11.3918 USDT |
11.1484 USDT |
11.2830 USDT |
11.2161 USDT |
| 2024-10-01 |
11.9166 USDT |
205.8060 DCR |
11.6059 USDT |
11.5100 USDT |
11.6664 USDT |
11.5337 USDT |
| 2024-09-30 |
12.4685 USDT |
645.6580 DCR |
12.2481 USDT |
12.0242 USDT |
12.1143 USDT |
12.0767 USDT |
| 2024-09-29 |
12.7079 USDT |
448.5600 DCR |
12.7206 USDT |
12.6838 USDT |
12.7434 USDT |
12.6918 USDT |
| 2024-09-28 |
12.7520 USDT |
464.0690 DCR |
12.4600 USDT |
12.3285 USDT |
12.4025 USDT |
12.3850 USDT |
| 2024-09-27 |
12.7718 USDT |
429.6060 DCR |
12.8814 USDT |
12.7619 USDT |
12.8098 USDT |
12.7781 USDT |
| 2024-09-26 |
12.4501 USDT |
469.9070 DCR |
12.5701 USDT |
12.4556 USDT |
12.5779 USDT |
12.6002 USDT |
| 2024-09-25 |
12.6385 USDT |
537.7260 DCR |
12.6559 USDT |
12.4556 USDT |
12.6148 USDT |
12.5356 USDT |
| 2024-09-24 |
12.4732 USDT |
331.8420 DCR |
12.4844 USDT |
12.4456 USDT |
12.5054 USDT |
12.5649 USDT |
| 2024-09-23 |
12.3401 USDT |
467.8160 DCR |
12.5199 USDT |
12.4256 USDT |
12.5356 USDT |
12.5644 USDT |
| 2024-09-22 |
12.4167 USDT |
7.3460 DCR |
12.2338 USDT |
12.2160 USDT |
12.2343 USDT |
12.2342 USDT |
| 2024-09-21 |
12.4596 USDT |
447.1050 DCR |
12.5730 USDT |
12.4785 USDT |
12.5750 USDT |
12.6344 USDT |
| 2024-09-20 |
12.5066 USDT |
655.6520 DCR |
12.3011 USDT |
12.1624 USDT |
12.2887 USDT |
12.3853 USDT |
| 2024-09-19 |
12.4517 USDT |
852.0820 DCR |
12.6755 USDT |
12.5756 USDT |
12.6711 USDT |
12.6615 USDT |
| 2024-09-18 |
11.7515 USDT |
823.3090 DCR |
11.6137 USDT |
11.4621 USDT |
11.5751 USDT |
11.8403 USDT |
| 2024-09-17 |
11.6417 USDT |
380.2840 DCR |
11.7708 USDT |
11.7004 USDT |
11.7741 USDT |
11.8150 USDT |
| 2024-09-16 |
11.6182 USDT |
265.9760 DCR |
11.3860 USDT |
11.2760 USDT |
11.3814 USDT |
11.4004 USDT |
| 2024-09-15 |
12.2751 USDT |
466.9780 DCR |
12.2641 USDT |
11.9458 USDT |
11.9842 USDT |
11.9812 USDT |
| 2024-09-14 |
12.2517 USDT |
423.1240 DCR |
12.3073 USDT |
12.1271 USDT |
12.2430 USDT |
12.2395 USDT |
| 2024-09-13 |
12.2343 USDT |
353.3290 DCR |
12.3157 USDT |
12.2705 USDT |
12.3192 USDT |
12.2985 USDT |
| 2024-09-12 |
12.1231 USDT |
371.9510 DCR |
12.1018 USDT |
12.0990 USDT |
12.1868 USDT |
12.3307 USDT |
| 2024-09-11 |
11.9387 USDT |
1,091.1970 DCR |
11.7511 USDT |
11.7360 USDT |
11.8642 USDT |
11.8463 USDT |
| 2024-09-10 |
11.8498 USDT |
1,086.1160 DCR |
11.9142 USDT |
11.8489 USDT |
11.9989 USDT |
11.9967 USDT |
| 2024-09-09 |
11.6215 USDT |
1,234.0000 DCR |
11.7659 USDT |
11.5502 USDT |
11.7509 USDT |
11.7561 USDT |
| 2024-09-08 |
11.2160 USDT |
398.1850 DCR |
11.1898 USDT |
11.1898 USDT |
11.2579 USDT |
11.2860 USDT |
| 2024-09-07 |
11.1094 USDT |
1,765.3060 DCR |
11.1855 USDT |
11.0532 USDT |
11.1261 USDT |
11.1796 USDT |
| 2024-09-06 |
11.0066 USDT |
76.6560 DCR |
10.6143 USDT |
10.5537 USDT |
10.7262 USDT |
10.7262 USDT |
| 2024-09-05 |
11.1158 USDT |
1,714.4420 DCR |
10.9638 USDT |
10.6748 USDT |
10.7527 USDT |
10.7908 USDT |
| 2024-09-04 |
11.6903 USDT |
978.6700 DCR |
11.5468 USDT |
11.4067 USDT |
11.4141 USDT |
11.4067 USDT |
| 2024-09-03 |
11.7805 USDT |
9,214.9680 DCR |
11.6596 USDT |
11.3160 USDT |
11.5392 USDT |
11.4740 USDT |
| 2024-09-02 |
11.0918 USDT |
2,685.1410 DCR |
11.1139 USDT |
11.0105 USDT |
11.1693 USDT |
11.2308 USDT |
| 2024-09-01 |
10.8355 USDT |
2,967.6190 DCR |
10.7480 USDT |
10.7354 USDT |
10.9262 USDT |
10.9861 USDT |
| 2024-08-31 |
10.8984 USDT |
739.9330 DCR |
10.7692 USDT |
10.5263 USDT |
10.6137 USDT |
10.6179 USDT |
| 2024-08-30 |
10.9809 USDT |
660.0240 DCR |
10.6263 USDT |
10.5837 USDT |
10.7748 USDT |
10.9698 USDT |
| 2024-08-29 |
11.2539 USDT |
652.7710 DCR |
11.3857 USDT |
11.0486 USDT |
11.0841 USDT |
11.0841 USDT |
| 2024-08-28 |
11.1283 USDT |
1,438.2200 DCR |
11.2661 USDT |
11.0092 USDT |
11.2437 USDT |
11.3508 USDT |
| 2024-08-27 |
12.3671 USDT |
1,883.0740 DCR |
12.1990 USDT |
11.8558 USDT |
12.0324 USDT |
11.9393 USDT |
| 2024-08-26 |
12.4663 USDT |
8,326.0720 DCR |
12.3589 USDT |
11.9943 USDT |
12.3243 USDT |
12.0924 USDT |
| 2024-08-25 |
11.6450 USDT |
421.4750 DCR |
11.7263 USDT |
11.6259 USDT |
11.7205 USDT |
11.6379 USDT |
| 2024-08-24 |
11.9308 USDT |
707.4620 DCR |
11.9558 USDT |
11.6190 USDT |
11.9042 USDT |
11.6659 USDT |
| 2024-08-23 |
11.8531 USDT |
1,016.9890 DCR |
12.1443 USDT |
11.9692 USDT |
12.0423 USDT |
12.0740 USDT |
| 2024-08-22 |
11.2863 USDT |
1,532.5150 DCR |
11.2261 USDT |
11.1221 USDT |
11.2430 USDT |
11.2225 USDT |
| 2024-08-21 |
10.9921 USDT |
7,335.8790 DCR |
10.6276 USDT |
10.6009 USDT |
10.8539 USDT |
11.3599 USDT |
| 2024-08-20 |
10.3438 USDT |
1,630.6140 DCR |
10.5694 USDT |
10.2064 USDT |
10.3111 USDT |
10.4598 USDT |
| 2024-08-19 |
10.2495 USDT |
1,541.1560 DCR |
10.2737 USDT |
10.2016 USDT |
10.3070 USDT |
10.3733 USDT |
| 2024-08-18 |
10.1071 USDT |
1,625.2060 DCR |
10.2798 USDT |
10.1964 USDT |
10.2899 USDT |
10.3228 USDT |
| 2024-08-17 |
9.8646 USDT |
882.7970 DCR |
9.9065 USDT |
9.8762 USDT |
9.9207 USDT |
9.9135 USDT |
| 2024-08-16 |
9.6416 USDT |
929.2280 DCR |
9.5767 USDT |
9.4196 USDT |
9.5187 USDT |
9.7997 USDT |
| 2024-08-15 |
9.8100 USDT |
1,158.0900 DCR |
9.9925 USDT |
9.4933 USDT |
9.6849 USDT |
9.6161 USDT |