Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
24.9743 USDT |
1,701.3410 DCR |
25.2890 USDT |
25.1741 USDT |
25.7161 USDT |
25.7716 USDT |
| 2024-03-02 |
23.2202 USDT |
3,937.6400 DCR |
24.1849 USDT |
23.5641 USDT |
24.2646 USDT |
24.6420 USDT |
| 2024-03-01 |
20.9411 USDT |
1,772.5680 DCR |
20.6865 USDT |
20.5488 USDT |
20.7474 USDT |
21.8322 USDT |
| 2024-02-29 |
21.4313 USDT |
1,274.5260 DCR |
21.5287 USDT |
20.9587 USDT |
21.4011 USDT |
21.5098 USDT |
| 2024-02-28 |
21.5825 USDT |
2,381.9120 DCR |
21.7319 USDT |
20.5372 USDT |
21.1263 USDT |
20.9925 USDT |
| 2024-02-27 |
22.0812 USDT |
1,480.4670 DCR |
21.6823 USDT |
21.6007 USDT |
21.8591 USDT |
21.6774 USDT |
| 2024-02-26 |
20.5297 USDT |
1,554.5460 DCR |
20.4327 USDT |
20.3974 USDT |
20.7629 USDT |
20.7826 USDT |
| 2024-02-25 |
20.8571 USDT |
1,458.8710 DCR |
20.9526 USDT |
20.6571 USDT |
20.9598 USDT |
21.1215 USDT |
| 2024-02-24 |
20.0004 USDT |
3,351.0740 DCR |
20.1260 USDT |
19.3987 USDT |
19.8839 USDT |
20.0323 USDT |
| 2024-02-23 |
18.8994 USDT |
4,394.2860 DCR |
18.9907 USDT |
18.8619 USDT |
19.2367 USDT |
19.1879 USDT |
| 2024-02-22 |
17.8168 USDT |
789.9230 DCR |
17.8058 USDT |
17.7706 USDT |
17.8963 USDT |
18.1064 USDT |
| 2024-02-21 |
17.6828 USDT |
354.4960 DCR |
17.1719 USDT |
17.0087 USDT |
17.1900 USDT |
17.1701 USDT |
| 2024-02-20 |
18.0771 USDT |
297.8900 DCR |
17.7563 USDT |
17.6883 USDT |
18.0402 USDT |
18.1497 USDT |
| 2024-02-19 |
18.0813 USDT |
705.3930 DCR |
18.0030 USDT |
17.7037 USDT |
17.9307 USDT |
17.9183 USDT |
| 2024-02-18 |
17.9458 USDT |
1,238.3320 DCR |
18.3143 USDT |
18.0153 USDT |
18.2025 USDT |
18.1064 USDT |
| 2024-02-17 |
17.4391 USDT |
2,424.0240 DCR |
17.0453 USDT |
16.9600 USDT |
17.0660 USDT |
17.5538 USDT |
| 2024-02-16 |
17.8903 USDT |
1,125.5010 DCR |
17.3212 USDT |
17.0351 USDT |
17.1767 USDT |
17.1639 USDT |
| 2024-02-15 |
17.0834 USDT |
1,420.0330 DCR |
17.4662 USDT |
16.9354 USDT |
17.3308 USDT |
17.3762 USDT |
| 2024-02-14 |
16.6069 USDT |
447.1920 DCR |
16.6161 USDT |
16.5042 USDT |
16.5881 USDT |
16.5644 USDT |
| 2024-02-13 |
16.3765 USDT |
1,180.7820 DCR |
16.1666 USDT |
16.0337 USDT |
16.1970 USDT |
16.1914 USDT |
| 2024-02-12 |
16.1314 USDT |
1,314.7050 DCR |
16.2005 USDT |
16.1043 USDT |
16.2034 USDT |
16.4422 USDT |
| 2024-02-11 |
16.5530 USDT |
889.5450 DCR |
16.3482 USDT |
16.1543 USDT |
16.2181 USDT |
16.2647 USDT |
| 2024-02-10 |
16.3096 USDT |
559.4360 DCR |
16.3816 USDT |
16.2704 USDT |
16.3647 USDT |
16.3258 USDT |
| 2024-02-09 |
16.4182 USDT |
960.8690 DCR |
16.2039 USDT |
16.1942 USDT |
16.3157 USDT |
16.4458 USDT |
| 2024-02-08 |
15.8150 USDT |
1,295.9680 DCR |
15.7444 USDT |
15.6645 USDT |
15.8556 USDT |
15.8109 USDT |
| 2024-02-07 |
15.5412 USDT |
513.5760 DCR |
15.6282 USDT |
15.5702 USDT |
15.6503 USDT |
15.7190 USDT |
| 2024-02-06 |
15.7606 USDT |
1,355.3910 DCR |
16.0158 USDT |
15.5726 USDT |
15.6655 USDT |
15.6014 USDT |
| 2024-02-05 |
16.3528 USDT |
1,159.3440 DCR |
16.0575 USDT |
15.6442 USDT |
15.8199 USDT |
15.8102 USDT |
| 2024-02-04 |
16.6134 USDT |
14,213.7270 DCR |
15.3154 USDT |
15.2792 USDT |
15.3453 USDT |
16.1523 USDT |
| 2024-02-03 |
15.7552 USDT |
626.3730 DCR |
15.7132 USDT |
15.4556 USDT |
15.5638 USDT |
15.5139 USDT |
| 2024-02-02 |
15.7554 USDT |
422.7750 DCR |
15.8347 USDT |
15.7638 USDT |
15.8333 USDT |
15.8851 USDT |
| 2024-02-01 |
15.6004 USDT |
729.0930 DCR |
15.7044 USDT |
15.5480 USDT |
15.6955 USDT |
15.7256 USDT |
| 2024-01-31 |
16.6547 USDT |
2,250.1780 DCR |
16.2960 USDT |
15.8524 USDT |
15.9843 USDT |
15.9028 USDT |
| 2024-01-30 |
17.7508 USDT |
2,647.9200 DCR |
17.0260 USDT |
16.7779 USDT |
16.8916 USDT |
16.8393 USDT |
| 2024-01-29 |
16.7759 USDT |
3,141.4630 DCR |
16.3729 USDT |
16.3729 USDT |
16.6641 USDT |
16.9760 USDT |
| 2024-01-28 |
17.9153 USDT |
3,143.3890 DCR |
17.1242 USDT |
16.7740 USDT |
16.9743 USDT |
16.9170 USDT |
| 2024-01-27 |
19.5356 USDT |
22,978.2120 DCR |
18.6973 USDT |
17.9936 USDT |
18.7419 USDT |
18.4575 USDT |
| 2024-01-26 |
14.3863 USDT |
250.9400 DCR |
14.7357 USDT |
14.5231 USDT |
14.6380 USDT |
14.6153 USDT |
| 2024-01-25 |
14.1113 USDT |
272.5160 DCR |
14.0427 USDT |
14.0084 USDT |
14.1030 USDT |
14.1749 USDT |
| 2024-01-24 |
14.1623 USDT |
178.3950 DCR |
14.2331 USDT |
14.0450 USDT |
14.1850 USDT |
14.2797 USDT |
| 2024-01-23 |
14.0981 USDT |
394.2240 DCR |
14.0947 USDT |
13.7418 USDT |
13.8889 USDT |
13.8751 USDT |
| 2024-01-22 |
14.7339 USDT |
700.7620 DCR |
14.5553 USDT |
14.2548 USDT |
14.3804 USDT |
14.3427 USDT |
| 2024-01-21 |
15.3562 USDT |
87.3900 DCR |
15.4336 USDT |
15.1724 USDT |
15.2221 USDT |
15.1754 USDT |
| 2024-01-20 |
15.2308 USDT |
170.1300 DCR |
15.0747 USDT |
14.9652 USDT |
15.0942 USDT |
15.1426 USDT |
| 2024-01-19 |
14.9667 USDT |
329.2470 DCR |
14.6653 USDT |
14.6512 USDT |
14.9609 USDT |
15.2746 USDT |
| 2024-01-18 |
15.6705 USDT |
658.2220 DCR |
15.7156 USDT |
15.0461 USDT |
15.2665 USDT |
15.2128 USDT |
| 2024-01-17 |
16.3192 USDT |
525.4250 DCR |
16.2212 USDT |
16.0085 USDT |
16.1497 USDT |
16.1497 USDT |
| 2024-01-16 |
16.4851 USDT |
160.3600 DCR |
16.5645 USDT |
16.3842 USDT |
16.5584 USDT |
16.5204 USDT |
| 2024-01-15 |
16.3803 USDT |
303.7810 DCR |
16.4453 USDT |
16.2947 USDT |
16.3685 USDT |
16.3458 USDT |
| 2024-01-14 |
16.1139 USDT |
427.9910 DCR |
16.0926 USDT |
16.0548 USDT |
16.1660 USDT |
16.1857 USDT |