Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-13 |
16.1042 USDT |
386.5800 DCR |
16.2940 USDT |
16.1143 USDT |
16.2185 USDT |
16.2557 USDT |
| 2024-01-12 |
16.5599 USDT |
627.8090 DCR |
16.2593 USDT |
15.8985 USDT |
16.2127 USDT |
15.9358 USDT |
| 2024-01-11 |
16.4209 USDT |
336.1790 DCR |
16.3542 USDT |
16.2557 USDT |
16.3758 USDT |
16.3442 USDT |
| 2024-01-10 |
15.5094 USDT |
886.1020 DCR |
15.6595 USDT |
15.2874 USDT |
15.6657 USDT |
16.0257 USDT |
| 2024-01-09 |
15.4609 USDT |
494.4690 DCR |
15.1147 USDT |
15.0747 USDT |
15.1537 USDT |
15.2746 USDT |
| 2024-01-08 |
15.7095 USDT |
700.6800 DCR |
15.9280 USDT |
15.7796 USDT |
15.9531 USDT |
16.1194 USDT |
| 2024-01-07 |
16.7872 USDT |
755.2240 DCR |
16.4406 USDT |
16.1148 USDT |
16.2301 USDT |
16.1698 USDT |
| 2024-01-06 |
16.5513 USDT |
397.6540 DCR |
16.7245 USDT |
16.3651 USDT |
16.5221 USDT |
16.3715 USDT |
| 2024-01-05 |
17.0020 USDT |
328.9470 DCR |
16.6735 USDT |
16.4758 USDT |
16.6143 USDT |
16.9494 USDT |
| 2024-01-04 |
16.8897 USDT |
570.6880 DCR |
17.1861 USDT |
17.1634 USDT |
17.2598 USDT |
17.2861 USDT |
| 2024-01-03 |
17.2071 USDT |
840.2040 DCR |
16.2791 USDT |
16.1858 USDT |
16.4858 USDT |
16.4858 USDT |
| 2024-01-02 |
18.3750 USDT |
678.0770 DCR |
18.1422 USDT |
17.8161 USDT |
17.8829 USDT |
17.8337 USDT |
| 2024-01-01 |
18.3857 USDT |
1,101.1810 DCR |
18.2845 USDT |
18.0536 USDT |
18.1858 USDT |
18.2165 USDT |
| 2023-12-31 |
18.5508 USDT |
1,308.5690 DCR |
18.1935 USDT |
18.0519 USDT |
18.2365 USDT |
18.0799 USDT |
| 2023-12-30 |
19.7979 USDT |
2,425.1970 DCR |
19.1932 USDT |
19.0520 USDT |
19.6570 USDT |
19.5231 USDT |
| 2023-12-29 |
19.1460 USDT |
1,121.7510 DCR |
18.1231 USDT |
17.9605 USDT |
18.2406 USDT |
18.2465 USDT |
| 2023-12-28 |
20.4964 USDT |
1,782.2850 DCR |
19.5027 USDT |
19.1223 USDT |
19.5874 USDT |
19.6930 USDT |
| 2023-12-27 |
21.9287 USDT |
23,685.3190 DCR |
20.0985 USDT |
19.6272 USDT |
22.3275 USDT |
21.7243 USDT |
| 2023-12-26 |
18.0505 USDT |
7,163.8380 DCR |
18.1546 USDT |
17.4490 USDT |
18.1865 USDT |
17.8838 USDT |
| 2023-12-25 |
16.4079 USDT |
771.6270 DCR |
16.3558 USDT |
16.2791 USDT |
16.4351 USDT |
16.5158 USDT |
| 2023-12-24 |
16.5082 USDT |
1,150.6130 DCR |
17.0860 USDT |
16.5341 USDT |
16.6450 USDT |
16.5926 USDT |
| 2023-12-23 |
15.8045 USDT |
2,208.6510 DCR |
15.6411 USDT |
15.6345 USDT |
15.6943 USDT |
16.0383 USDT |
| 2023-12-22 |
15.5728 USDT |
460.5490 DCR |
15.5955 USDT |
15.5603 USDT |
15.7059 USDT |
15.7766 USDT |
| 2023-12-21 |
15.2344 USDT |
443.2720 DCR |
15.2646 USDT |
15.2096 USDT |
15.3321 USDT |
15.3715 USDT |
| 2023-12-20 |
14.8419 USDT |
1,468.9330 DCR |
14.7883 USDT |
14.7095 USDT |
14.9292 USDT |
14.9753 USDT |
| 2023-12-19 |
14.8460 USDT |
477.9660 DCR |
14.7751 USDT |
14.5560 USDT |
14.7303 USDT |
14.6879 USDT |
| 2023-12-18 |
14.7649 USDT |
270.7040 DCR |
14.5448 USDT |
14.5051 USDT |
14.6048 USDT |
14.6348 USDT |
| 2023-12-17 |
15.2732 USDT |
475.0560 DCR |
15.4810 USDT |
15.1348 USDT |
15.1930 USDT |
15.1846 USDT |
| 2023-12-16 |
14.8818 USDT |
661.3920 DCR |
14.9617 USDT |
14.7820 USDT |
14.9072 USDT |
14.8953 USDT |
| 2023-12-15 |
14.9769 USDT |
464.8460 DCR |
14.8669 USDT |
14.8041 USDT |
14.8411 USDT |
14.8382 USDT |
| 2023-12-14 |
15.1807 USDT |
343.1050 DCR |
15.2631 USDT |
15.0747 USDT |
15.1153 USDT |
15.1153 USDT |
| 2023-12-13 |
14.9613 USDT |
359.1970 DCR |
15.1797 USDT |
15.0607 USDT |
15.1452 USDT |
15.2750 USDT |
| 2023-12-12 |
15.0547 USDT |
407.9730 DCR |
14.9395 USDT |
14.8928 USDT |
15.0354 USDT |
15.0278 USDT |
| 2023-12-11 |
15.2190 USDT |
632.2960 DCR |
14.9401 USDT |
14.7197 USDT |
15.0100 USDT |
15.0553 USDT |
| 2023-12-10 |
15.9519 USDT |
1,778.4680 DCR |
15.7414 USDT |
15.6934 USDT |
15.8344 USDT |
16.0043 USDT |
| 2023-12-09 |
15.6432 USDT |
501.7220 DCR |
15.6399 USDT |
15.5132 USDT |
15.5955 USDT |
15.6580 USDT |