Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
21.7058 USDT |
1,102.3110 DCR |
21.5443 USDT |
21.2325 USDT |
21.5274 USDT |
21.8278 USDT |
| 2024-05-05 |
21.3894 USDT |
1,200.2280 DCR |
21.6192 USDT |
21.4277 USDT |
21.6877 USDT |
21.5623 USDT |
| 2024-05-04 |
21.5606 USDT |
2,408.3270 DCR |
21.5063 USDT |
21.2946 USDT |
21.5677 USDT |
21.5952 USDT |
| 2024-05-03 |
21.0212 USDT |
1,968.2930 DCR |
21.3021 USDT |
21.1917 USDT |
21.4622 USDT |
21.4875 USDT |
| 2024-05-02 |
20.1441 USDT |
1,990.0590 DCR |
20.2927 USDT |
20.2055 USDT |
20.5373 USDT |
20.7881 USDT |
| 2024-05-01 |
19.0696 USDT |
847.8250 DCR |
18.8533 USDT |
18.6528 USDT |
18.9433 USDT |
19.2932 USDT |
| 2024-04-30 |
19.5231 USDT |
1,153.5070 DCR |
18.8568 USDT |
18.5433 USDT |
18.7424 USDT |
19.1368 USDT |
| 2024-04-29 |
20.3728 USDT |
512.8580 DCR |
20.5733 USDT |
20.4047 USDT |
20.5873 USDT |
20.6878 USDT |
| 2024-04-28 |
21.1241 USDT |
518.7400 DCR |
20.9920 USDT |
20.8073 USDT |
20.9374 USDT |
20.8139 USDT |
| 2024-04-27 |
20.8869 USDT |
613.3310 DCR |
20.9674 USDT |
20.7195 USDT |
20.8553 USDT |
20.9757 USDT |
| 2024-04-26 |
21.7759 USDT |
1,376.1890 DCR |
20.9807 USDT |
20.8546 USDT |
21.1175 USDT |
21.3224 USDT |
| 2024-04-25 |
22.6013 USDT |
1,823.7670 DCR |
22.1779 USDT |
22.1307 USDT |
22.6352 USDT |
22.9975 USDT |
| 2024-04-24 |
23.5440 USDT |
2,038.7840 DCR |
23.9226 USDT |
22.5720 USDT |
23.0583 USDT |
23.5185 USDT |
| 2024-04-23 |
23.3020 USDT |
2,073.5490 DCR |
23.4957 USDT |
23.1329 USDT |
23.4984 USDT |
23.3806 USDT |
| 2024-04-22 |
22.6481 USDT |
1,170.8150 DCR |
22.6619 USDT |
22.5420 USDT |
22.9179 USDT |
23.1718 USDT |
| 2024-04-21 |
22.4717 USDT |
1,484.9020 DCR |
22.2472 USDT |
22.1321 USDT |
22.3980 USDT |
22.3868 USDT |
| 2024-04-20 |
21.6359 USDT |
1,612.5580 DCR |
21.3874 USDT |
21.3428 USDT |
21.8478 USDT |
22.8026 USDT |
| 2024-04-19 |
20.8338 USDT |
818.7340 DCR |
21.0993 USDT |
20.9975 USDT |
21.2225 USDT |
21.2874 USDT |
| 2024-04-18 |
20.2338 USDT |
1,039.9010 DCR |
20.6365 USDT |
20.0648 USDT |
20.2972 USDT |
20.5827 USDT |
| 2024-04-17 |
20.1692 USDT |
1,303.4990 DCR |
20.0775 USDT |
19.3284 USDT |
19.8324 USDT |
20.2428 USDT |
| 2024-04-16 |
19.6470 USDT |
1,217.0380 DCR |
19.7768 USDT |
19.0639 USDT |
19.4970 USDT |
19.9371 USDT |
| 2024-04-15 |
20.5080 USDT |
798.5810 DCR |
19.6240 USDT |
19.0398 USDT |
19.6233 USDT |
19.5439 USDT |
| 2024-04-14 |
19.1781 USDT |
721.0280 DCR |
19.5769 USDT |
19.1369 USDT |
19.7899 USDT |
19.6251 USDT |
| 2024-04-13 |
19.9708 USDT |
1,845.9950 DCR |
20.5301 USDT |
18.6397 USDT |
18.8838 USDT |
18.9933 USDT |
| 2024-04-12 |
22.7100 USDT |
1,376.2400 DCR |
22.0868 USDT |
20.5347 USDT |
21.2013 USDT |
21.1676 USDT |
| 2024-04-11 |
24.2854 USDT |
564.7300 DCR |
23.7685 USDT |
23.4264 USDT |
23.5562 USDT |
23.4916 USDT |
| 2024-04-10 |
25.1288 USDT |
852.3040 DCR |
24.9009 USDT |
24.2882 USDT |
24.6188 USDT |
24.6868 USDT |
| 2024-04-09 |
25.5753 USDT |
727.9800 DCR |
25.6291 USDT |
25.2018 USDT |
25.5324 USDT |
25.4880 USDT |
| 2024-04-08 |
26.6039 USDT |
1,379.4640 DCR |
25.7435 USDT |
25.7103 USDT |
25.9592 USDT |
26.0293 USDT |
| 2024-04-07 |
27.4671 USDT |
24,317.4000 DCR |
25.5406 USDT |
25.3211 USDT |
25.6979 USDT |
26.8701 USDT |
| 2024-04-06 |
23.5358 USDT |
304.5190 DCR |
23.7284 USDT |
23.5457 USDT |
23.6606 USDT |
23.8385 USDT |
| 2024-04-05 |
23.3258 USDT |
301.2190 DCR |
23.3343 USDT |
23.1366 USDT |
23.3983 USDT |
23.4853 USDT |
| 2024-04-04 |
23.3686 USDT |
514.8940 DCR |
23.8344 USDT |
23.7945 USDT |
24.0284 USDT |
23.9445 USDT |
| 2024-04-03 |
23.9773 USDT |
939.6470 DCR |
23.7301 USDT |
23.2483 USDT |
23.5184 USDT |
23.2847 USDT |
| 2024-04-02 |
24.4706 USDT |
644.9470 DCR |
23.9928 USDT |
23.7057 USDT |
23.9243 USDT |
23.9115 USDT |
| 2024-04-01 |
27.0881 USDT |
750.5430 DCR |
26.0470 USDT |
25.6875 USDT |
26.0593 USDT |
26.5395 USDT |
| 2024-03-31 |
28.1785 USDT |
890.8770 DCR |
28.2572 USDT |
28.1400 USDT |
28.4902 USDT |
28.3953 USDT |
| 2024-03-30 |
28.6007 USDT |
1,143.1710 DCR |
28.2433 USDT |
27.7204 USDT |
27.9199 USDT |
27.8899 USDT |
| 2024-03-29 |
28.2607 USDT |
1,702.6660 DCR |
28.1789 USDT |
28.0700 USDT |
28.2701 USDT |
28.3999 USDT |
| 2024-03-28 |
27.6913 USDT |
533.2240 DCR |
28.3718 USDT |
27.7301 USDT |
27.9200 USDT |
28.0288 USDT |
| 2024-03-27 |
27.6943 USDT |
741.2820 DCR |
27.1009 USDT |
26.8204 USDT |
27.1209 USDT |
27.2103 USDT |
| 2024-03-26 |
27.7428 USDT |
650.1440 DCR |
27.7477 USDT |
27.4681 USDT |
27.7299 USDT |
27.7231 USDT |
| 2024-03-25 |
26.1385 USDT |
1,212.0010 DCR |
25.9533 USDT |
25.7708 USDT |
26.1439 USDT |
26.9796 USDT |
| 2024-03-24 |
25.3506 USDT |
921.5710 DCR |
25.3283 USDT |
24.9911 USDT |
25.2677 USDT |
25.4288 USDT |
| 2024-03-23 |
25.4140 USDT |
1,607.5280 DCR |
25.6131 USDT |
25.3788 USDT |
25.6591 USDT |
25.7792 USDT |
| 2024-03-22 |
27.0180 USDT |
2,616.0750 DCR |
25.0803 USDT |
24.5071 USDT |
24.9814 USDT |
24.5622 USDT |
| 2024-03-21 |
25.2675 USDT |
788.9100 DCR |
25.1137 USDT |
25.0311 USDT |
25.5889 USDT |
25.4624 USDT |
| 2024-03-20 |
22.9708 USDT |
1,440.4470 DCR |
22.0334 USDT |
21.9715 USDT |
22.5828 USDT |
24.6806 USDT |
| 2024-03-19 |
23.0500 USDT |
1,550.4720 DCR |
22.3821 USDT |
22.2621 USDT |
23.2895 USDT |
23.2517 USDT |
| 2024-03-18 |
25.8969 USDT |
969.9880 DCR |
25.7208 USDT |
24.7737 USDT |
25.0922 USDT |
25.3810 USDT |