Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
12.3251 USDT |
1,119.8790 DCR |
12.4056 USDT |
12.1542 USDT |
12.2052 USDT |
12.1898 USDT |
| 2024-07-29 |
12.4359 USDT |
518.9800 DCR |
12.1882 USDT |
12.1857 USDT |
12.3044 USDT |
12.3792 USDT |
| 2024-07-28 |
12.5081 USDT |
3,740.1670 DCR |
12.4502 USDT |
12.2506 USDT |
12.3443 USDT |
12.5071 USDT |
| 2024-07-27 |
12.3985 USDT |
687.3830 DCR |
12.1643 USDT |
12.0158 USDT |
12.2115 USDT |
12.3273 USDT |
| 2024-07-26 |
12.2523 USDT |
442.3320 DCR |
12.4402 USDT |
12.4090 USDT |
12.4844 USDT |
12.5244 USDT |
| 2024-07-25 |
11.6340 USDT |
1,345.9400 DCR |
11.6559 USDT |
11.4360 USDT |
11.6097 USDT |
11.7141 USDT |
| 2024-07-24 |
12.2514 USDT |
572.8400 DCR |
12.1947 USDT |
11.8758 USDT |
11.9772 USDT |
11.9367 USDT |
| 2024-07-23 |
12.4242 USDT |
644.8990 DCR |
12.0771 USDT |
12.0358 USDT |
12.1157 USDT |
12.0676 USDT |
| 2024-07-22 |
13.0391 USDT |
692.1070 DCR |
13.1483 USDT |
12.8755 USDT |
12.9846 USDT |
12.9045 USDT |
| 2024-07-21 |
13.0239 USDT |
1,858.9320 DCR |
12.9865 USDT |
12.8546 USDT |
13.0484 USDT |
13.1886 USDT |
| 2024-07-20 |
13.3118 USDT |
627.0750 DCR |
13.3153 USDT |
13.1525 USDT |
13.3306 USDT |
13.3947 USDT |
| 2024-07-19 |
13.0566 USDT |
1,291.8510 DCR |
12.9882 USDT |
12.9373 USDT |
13.1589 USDT |
13.4353 USDT |
| 2024-07-18 |
13.2237 USDT |
1,291.2110 DCR |
12.9131 USDT |
12.8836 USDT |
12.9746 USDT |
13.0347 USDT |
| 2024-07-17 |
14.0662 USDT |
1,348.7140 DCR |
14.0196 USDT |
13.8165 USDT |
14.0308 USDT |
14.0281 USDT |
| 2024-07-16 |
13.8285 USDT |
400.4980 DCR |
13.9629 USDT |
13.8636 USDT |
13.9751 USDT |
13.9256 USDT |
| 2024-07-15 |
13.6152 USDT |
804.6260 DCR |
13.5748 USDT |
13.4800 USDT |
13.6048 USDT |
13.6971 USDT |
| 2024-07-14 |
13.4863 USDT |
807.4900 DCR |
13.5205 USDT |
13.2652 USDT |
13.3047 USDT |
13.2990 USDT |
| 2024-07-13 |
13.5491 USDT |
262.0340 DCR |
13.6074 USDT |
13.5108 USDT |
13.5848 USDT |
13.5848 USDT |
| 2024-07-12 |
13.2031 USDT |
321.8160 DCR |
13.4070 USDT |
13.3484 USDT |
13.4447 USDT |
13.4111 USDT |
| 2024-07-11 |
13.4887 USDT |
755.8310 DCR |
13.5877 USDT |
13.2921 USDT |
13.4153 USDT |
13.4453 USDT |
| 2024-07-10 |
13.4492 USDT |
924.9340 DCR |
13.5185 USDT |
13.2035 USDT |
13.4091 USDT |
13.4392 USDT |
| 2024-07-09 |
13.2669 USDT |
401.7180 DCR |
13.4034 USDT |
13.2853 USDT |
13.4053 USDT |
13.4018 USDT |
| 2024-07-08 |
12.8957 USDT |
942.0920 DCR |
12.8226 USDT |
12.7155 USDT |
12.8917 USDT |
13.0554 USDT |
| 2024-07-07 |
13.0791 USDT |
645.9080 DCR |
12.6996 USDT |
12.5138 USDT |
12.7234 USDT |
12.5158 USDT |
| 2024-07-06 |
12.9515 USDT |
575.9180 DCR |
13.3236 USDT |
13.2158 USDT |
13.3203 USDT |
13.5808 USDT |
| 2024-07-05 |
12.0606 USDT |
855.6730 DCR |
12.3043 USDT |
12.2466 USDT |
12.4998 USDT |
12.7055 USDT |
| 2024-07-04 |
13.0829 USDT |
1,090.7760 DCR |
12.7364 USDT |
12.5667 USDT |
12.8559 USDT |
12.9911 USDT |
| 2024-07-03 |
13.6074 USDT |
554.9480 DCR |
13.4983 USDT |
13.2153 USDT |
13.3453 USDT |
13.4187 USDT |
| 2024-07-02 |
14.4074 USDT |
446.2540 DCR |
14.0614 USDT |
14.0490 USDT |
14.1447 USDT |
14.0950 USDT |
| 2024-07-01 |
15.2501 USDT |
775.0440 DCR |
15.1247 USDT |
14.7837 USDT |
14.8361 USDT |
14.7899 USDT |
| 2024-06-30 |
14.8682 USDT |
544.5560 DCR |
14.8866 USDT |
14.8248 USDT |
14.9653 USDT |
14.9319 USDT |
| 2024-06-29 |
15.4050 USDT |
696.6550 DCR |
15.2346 USDT |
15.0347 USDT |
15.1505 USDT |
15.0453 USDT |
| 2024-06-28 |
15.7581 USDT |
1,162.4010 DCR |
15.8168 USDT |
15.5645 USDT |
15.6655 USDT |
15.6595 USDT |
| 2024-06-27 |
15.3073 USDT |
843.3970 DCR |
15.4503 USDT |
15.4345 USDT |
15.5253 USDT |
15.7706 USDT |
| 2024-06-26 |
15.4751 USDT |
1,110.2590 DCR |
15.4295 USDT |
15.0341 USDT |
15.1297 USDT |
15.0647 USDT |
| 2024-06-25 |
15.4614 USDT |
647.7760 DCR |
15.5422 USDT |
15.5017 USDT |
15.6426 USDT |
15.6545 USDT |
| 2024-06-24 |
14.9009 USDT |
1,223.1630 DCR |
15.0799 USDT |
14.8132 USDT |
14.9922 USDT |
14.8818 USDT |
| 2024-06-23 |
15.6667 USDT |
1,582.7760 DCR |
15.4855 USDT |
14.7827 USDT |
14.9990 USDT |
14.8847 USDT |
| 2024-06-22 |
15.3073 USDT |
965.5290 DCR |
15.0747 USDT |
15.0379 USDT |
15.2254 USDT |
15.2182 USDT |
| 2024-06-21 |
15.3983 USDT |
809.3070 DCR |
15.3645 USDT |
15.1553 USDT |
15.3753 USDT |
15.4128 USDT |
| 2024-06-20 |
15.7053 USDT |
716.6200 DCR |
15.5044 USDT |
15.4501 USDT |
15.5782 USDT |
15.5531 USDT |
| 2024-06-19 |
15.0705 USDT |
705.3000 DCR |
15.0647 USDT |
14.7064 USDT |
14.8448 USDT |
14.9347 USDT |
| 2024-06-18 |
15.0187 USDT |
901.6980 DCR |
14.6147 USDT |
14.5307 USDT |
14.7495 USDT |
14.7261 USDT |
| 2024-06-17 |
16.6759 USDT |
1,601.1000 DCR |
16.0843 USDT |
15.7780 USDT |
16.1757 USDT |
16.1743 USDT |
| 2024-06-16 |
17.9837 USDT |
789.9710 DCR |
18.1636 USDT |
17.9135 USDT |
18.0206 USDT |
18.0087 USDT |
| 2024-06-15 |
18.0680 USDT |
1,157.5940 DCR |
18.3573 USDT |
17.9053 USDT |
18.0064 USDT |
17.9236 USDT |
| 2024-06-14 |
17.9664 USDT |
867.4250 DCR |
17.5511 USDT |
17.3539 USDT |
17.5050 USDT |
17.6511 USDT |
| 2024-06-13 |
18.2423 USDT |
932.4060 DCR |
18.1563 USDT |
17.7823 USDT |
18.1603 USDT |
18.1664 USDT |
| 2024-06-12 |
18.3877 USDT |
917.8970 DCR |
18.7664 USDT |
18.1801 USDT |
18.5321 USDT |
18.5247 USDT |
| 2024-06-11 |
18.0654 USDT |
1,832.4150 DCR |
17.9364 USDT |
17.4098 USDT |
17.6563 USDT |
17.7837 USDT |