Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
15.4514 USDT |
970.7350 DCR |
15.5908 USDT |
15.5345 USDT |
15.6205 USDT |
15.6081 USDT |
| 2023-12-07 |
16.8280 USDT |
6,431.2760 DCR |
16.6161 USDT |
15.2097 USDT |
15.4856 USDT |
15.6255 USDT |
| 2023-12-06 |
14.5059 USDT |
451.2970 DCR |
14.4564 USDT |
14.4351 USDT |
14.5149 USDT |
14.6607 USDT |
| 2023-12-05 |
14.3726 USDT |
696.8360 DCR |
14.2800 USDT |
14.2179 USDT |
14.3109 USDT |
14.4151 USDT |
| 2023-12-04 |
14.4406 USDT |
250.9970 DCR |
14.2842 USDT |
14.2556 USDT |
14.3183 USDT |
14.3877 USDT |
| 2023-12-03 |
14.4613 USDT |
325.9960 DCR |
14.4181 USDT |
14.3745 USDT |
14.4206 USDT |
14.4751 USDT |
| 2023-12-02 |
14.5152 USDT |
475.5790 DCR |
14.3678 USDT |
14.3449 USDT |
14.4551 USDT |
14.5512 USDT |
| 2023-12-01 |
14.5709 USDT |
834.0880 DCR |
14.3727 USDT |
14.3727 USDT |
14.4049 USDT |
14.5394 USDT |
| 2023-11-30 |
14.4007 USDT |
160.0960 DCR |
14.3540 USDT |
14.3331 USDT |
14.3750 USDT |
14.3705 USDT |
| 2023-11-29 |
14.2963 USDT |
698.1020 DCR |
14.2340 USDT |
14.0604 USDT |
14.1175 USDT |
14.3323 USDT |
| 2023-11-28 |
13.7467 USDT |
462.6330 DCR |
13.8151 USDT |
13.7828 USDT |
13.8412 USDT |
13.8662 USDT |
| 2023-11-27 |
13.9516 USDT |
1,485.4380 DCR |
13.8354 USDT |
13.6025 USDT |
13.7171 USDT |
13.8251 USDT |
| 2023-11-26 |
14.4642 USDT |
536.7600 DCR |
14.3296 USDT |
14.3075 USDT |
14.3499 USDT |
14.3380 USDT |
| 2023-11-25 |
14.5021 USDT |
568.2330 DCR |
14.4137 USDT |
14.3698 USDT |
14.4387 USDT |
14.4302 USDT |
| 2023-11-24 |
14.4032 USDT |
306.6660 DCR |
14.5721 USDT |
14.3839 USDT |
14.5024 USDT |
14.5551 USDT |
| 2023-11-23 |
14.5796 USDT |
263.2890 DCR |
14.4714 USDT |
14.3018 USDT |
14.4056 USDT |
14.3549 USDT |
| 2023-11-22 |
14.3515 USDT |
213.5300 DCR |
14.2124 USDT |
14.2102 USDT |
14.3357 USDT |
14.7281 USDT |
| 2023-11-21 |
14.9757 USDT |
531.7700 DCR |
14.9266 USDT |
14.4551 USDT |
14.7514 USDT |
14.6588 USDT |
| 2023-11-20 |
15.5312 USDT |
205.6340 DCR |
15.3626 USDT |
15.2363 USDT |
15.3191 USDT |
15.2861 USDT |
| 2023-11-19 |
15.1290 USDT |
233.0030 DCR |
15.1861 USDT |
15.0653 USDT |
15.1346 USDT |
15.2734 USDT |
| 2023-11-18 |
14.7205 USDT |
189.9540 DCR |
14.8809 USDT |
14.7095 USDT |
14.7280 USDT |
14.7280 USDT |
| 2023-11-17 |
14.9075 USDT |
116.7060 DCR |
14.5952 USDT |
14.5910 USDT |
14.9247 USDT |
14.7751 USDT |
| 2023-11-16 |
15.6608 USDT |
1,902.4980 DCR |
15.3021 USDT |
15.1517 USDT |
15.2542 USDT |
15.1554 USDT |
| 2023-11-15 |
14.7924 USDT |
1,134.0540 DCR |
14.8255 USDT |
14.7434 USDT |
14.9256 USDT |
15.2546 USDT |
| 2023-11-14 |
14.7070 USDT |
806.5420 DCR |
14.8892 USDT |
14.0123 USDT |
14.3672 USDT |
14.4317 USDT |
| 2023-11-13 |
14.7984 USDT |
1,127.0020 DCR |
14.6748 USDT |
14.3281 USDT |
14.6052 USDT |
14.3549 USDT |
| 2023-11-12 |
15.3200 USDT |
591.8250 DCR |
15.1546 USDT |
15.0358 USDT |
15.1398 USDT |
15.2762 USDT |
| 2023-11-11 |
14.5030 USDT |
931.0440 DCR |
14.5249 USDT |
14.4185 USDT |
14.6883 USDT |
14.9107 USDT |
| 2023-11-10 |
14.2192 USDT |
644.5990 DCR |
14.0350 USDT |
14.0340 USDT |
14.3019 USDT |
14.1950 USDT |
| 2023-11-09 |
14.4425 USDT |
459.6430 DCR |
13.9144 USDT |
13.6748 USDT |
13.9000 USDT |
13.9849 USDT |
| 2023-11-08 |
14.6912 USDT |
551.0150 DCR |
14.7148 USDT |
14.5202 USDT |
14.6598 USDT |
14.6183 USDT |
| 2023-11-07 |
14.9706 USDT |
4,795.9170 DCR |
14.8277 USDT |
14.7198 USDT |
15.0194 USDT |
15.0858 USDT |
| 2023-11-06 |
14.1966 USDT |
376.3450 DCR |
13.9231 USDT |
13.8976 USDT |
13.9906 USDT |
13.9906 USDT |
| 2023-11-05 |
13.8517 USDT |
683.3360 DCR |
13.9249 USDT |
13.8081 USDT |
13.9590 USDT |
13.8140 USDT |
| 2023-11-04 |
13.4563 USDT |
349.5890 DCR |
13.4709 USDT |
13.4394 USDT |
13.5303 USDT |
13.5594 USDT |
| 2023-11-03 |
13.0295 USDT |
187.9190 DCR |
13.1076 USDT |
13.0154 USDT |
13.1046 USDT |
13.0482 USDT |
| 2023-11-02 |
13.0594 USDT |
449.0280 DCR |
12.9208 USDT |
12.9208 USDT |
13.0929 USDT |
13.1832 USDT |
| 2023-11-01 |
12.8136 USDT |
633.6440 DCR |
12.6819 USDT |
12.6753 USDT |
12.9154 USDT |
13.1263 USDT |
| 2023-10-31 |
13.1251 USDT |
127.1650 DCR |
12.9254 USDT |
12.9254 USDT |
13.0233 USDT |
13.0854 USDT |
| 2023-10-30 |
13.2347 USDT |
362.3350 DCR |
13.2347 USDT |
13.1778 USDT |
13.2598 USDT |
13.2512 USDT |
| 2023-10-29 |
13.1353 USDT |
214.4470 DCR |
13.2528 USDT |
13.0583 USDT |
13.0784 USDT |
13.0679 USDT |
| 2023-10-28 |
13.0616 USDT |
137.9540 DCR |
13.1294 USDT |
13.1173 USDT |
13.1890 USDT |
13.1892 USDT |
| 2023-10-27 |
13.0044 USDT |
310.7860 DCR |
13.0297 USDT |
12.8462 USDT |
12.8955 USDT |
12.8955 USDT |
| 2023-10-26 |
13.3797 USDT |
370.0570 DCR |
13.1435 USDT |
13.0212 USDT |
13.1077 USDT |
13.1279 USDT |
| 2023-10-25 |
12.5808 USDT |
557.0760 DCR |
12.6718 USDT |
12.5444 USDT |
12.7418 USDT |
12.8794 USDT |
| 2023-10-24 |
12.7410 USDT |
2,297.5820 DCR |
12.3708 USDT |
12.3708 USDT |
12.4796 USDT |
12.5902 USDT |
| 2023-10-23 |
12.2534 USDT |
626.5690 DCR |
12.3357 USDT |
12.1182 USDT |
12.3311 USDT |
12.3360 USDT |
| 2023-10-22 |
12.0891 USDT |
71.2090 DCR |
12.0534 USDT |
12.0432 USDT |
12.0658 USDT |
12.0943 USDT |
| 2023-10-21 |
11.9793 USDT |
166.9820 DCR |
12.1943 USDT |
12.1143 USDT |
12.1757 USDT |
12.1474 USDT |
| 2023-10-20 |
11.9376 USDT |
64.4750 DCR |
12.0310 USDT |
11.9242 USDT |
11.9752 USDT |
11.9381 USDT |