Identifier on Huobi: dbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
0.0045 USDT |
29,487,906.4972 DBC |
0.0046 USDT |
0.0043 USDT |
0.0045 USDT |
0.0046 USDT |
| 2024-06-02 |
0.0047 USDT |
31,685,530.0319 DBC |
0.0046 USDT |
0.0045 USDT |
0.0045 USDT |
0.0046 USDT |
| 2024-06-01 |
0.0048 USDT |
30,639,717.1426 DBC |
0.0048 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-05-31 |
0.0047 USDT |
26,146,580.8813 DBC |
0.0049 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-05-30 |
0.0050 USDT |
27,339,263.6205 DBC |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-05-29 |
0.0051 USDT |
38,182,897.1051 DBC |
0.0054 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-05-28 |
0.0052 USDT |
35,293,175.6458 DBC |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0054 USDT |
| 2024-05-27 |
0.0052 USDT |
35,640,095.0324 DBC |
0.0052 USDT |
0.0050 USDT |
0.0051 USDT |
0.0052 USDT |
| 2024-05-26 |
0.0052 USDT |
31,958,431.7917 DBC |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0053 USDT |
| 2024-05-25 |
0.0046 USDT |
36,923,844.3116 DBC |
0.0046 USDT |
0.0045 USDT |
0.0045 USDT |
0.0049 USDT |
| 2024-05-24 |
0.0044 USDT |
58,539,358.9160 DBC |
0.0044 USDT |
0.0042 USDT |
0.0043 USDT |
0.0046 USDT |
| 2024-05-23 |
0.0043 USDT |
44,318,178.3934 DBC |
0.0042 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-05-22 |
0.0043 USDT |
39,650,489.0689 DBC |
0.0044 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-05-21 |
0.0042 USDT |
59,853,271.3999 DBC |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
0.0044 USDT |
| 2024-05-20 |
0.0041 USDT |
44,316,958.8587 DBC |
0.0041 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-05-19 |
0.0041 USDT |
34,260,365.0607 DBC |
0.0039 USDT |
0.0039 USDT |
0.0039 USDT |
0.0041 USDT |
| 2024-05-18 |
0.0039 USDT |
33,167,959.5432 DBC |
0.0040 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-05-17 |
0.0039 USDT |
33,590,542.7615 DBC |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
0.0040 USDT |
| 2024-05-16 |
0.0037 USDT |
54,443,860.9933 DBC |
0.0039 USDT |
0.0036 USDT |
0.0036 USDT |
0.0037 USDT |
| 2024-05-15 |
0.0033 USDT |
37,409,634.4154 DBC |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0035 USDT |
| 2024-05-14 |
0.0034 USDT |
31,507,742.5610 DBC |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2024-05-13 |
0.0033 USDT |
53,380,896.3786 DBC |
0.0033 USDT |
0.0031 USDT |
0.0033 USDT |
0.0035 USDT |
| 2024-05-12 |
0.0033 USDT |
26,244,916.6153 DBC |
0.0035 USDT |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-05-11 |
0.0036 USDT |
30,649,458.9151 DBC |
0.0037 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-05-10 |
0.0037 USDT |
45,687,148.2101 DBC |
0.0038 USDT |
0.0035 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-05-09 |
0.0037 USDT |
25,075,281.1684 DBC |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-05-08 |
0.0037 USDT |
41,843,614.7027 DBC |
0.0037 USDT |
0.0036 USDT |
0.0036 USDT |
0.0037 USDT |
| 2024-05-07 |
0.0039 USDT |
38,250,384.5667 DBC |
0.0036 USDT |
0.0036 USDT |
0.0036 USDT |
0.0038 USDT |
| 2024-05-06 |
0.0039 USDT |
28,618,173.0379 DBC |
0.0039 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-05-05 |
0.0037 USDT |
47,103,806.5854 DBC |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0039 USDT |
| 2024-05-04 |
0.0035 USDT |
30,059,489.3231 DBC |
0.0036 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-05-03 |
0.0034 USDT |
33,531,894.2598 DBC |
0.0034 USDT |
0.0033 USDT |
0.0033 USDT |
0.0035 USDT |
| 2024-05-02 |
0.0034 USDT |
61,463,866.5523 DBC |
0.0036 USDT |
0.0032 USDT |
0.0033 USDT |
0.0034 USDT |
| 2024-05-01 |
0.0028 USDT |
52,133,082.9856 DBC |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0030 USDT |
| 2024-04-30 |
0.0033 USDT |
32,667,181.4445 DBC |
0.0034 USDT |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-04-29 |
0.0034 USDT |
56,930,724.0295 DBC |
0.0035 USDT |
0.0032 USDT |
0.0034 USDT |
0.0034 USDT |
| 2024-04-28 |
0.0036 USDT |
39,129,622.4953 DBC |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0036 USDT |
| 2024-04-27 |
0.0037 USDT |
45,254,147.2237 DBC |
0.0038 USDT |
0.0035 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-04-26 |
0.0038 USDT |
48,714,314.3213 DBC |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
| 2024-04-25 |
0.0036 USDT |
54,765,711.4160 DBC |
0.0036 USDT |
0.0034 USDT |
0.0035 USDT |
0.0037 USDT |
| 2024-04-24 |
0.0037 USDT |
39,623,585.6550 DBC |
0.0037 USDT |
0.0035 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-04-23 |
0.0038 USDT |
30,628,290.6009 DBC |
0.0038 USDT |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
| 2024-04-22 |
0.0039 USDT |
51,850,354.4913 DBC |
0.0038 USDT |
0.0037 USDT |
0.0037 USDT |
0.0039 USDT |
| 2024-04-21 |
0.0040 USDT |
27,524,121.0875 DBC |
0.0041 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-04-20 |
0.0039 USDT |
35,471,192.5145 DBC |
0.0039 USDT |
0.0036 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-04-19 |
0.0040 USDT |
64,366,749.3774 DBC |
0.0040 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-04-18 |
0.0039 USDT |
56,759,034.6571 DBC |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0039 USDT |
| 2024-04-17 |
0.0037 USDT |
38,979,645.7926 DBC |
0.0036 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-04-16 |
0.0041 USDT |
35,812,508.8265 DBC |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-04-15 |
0.0042 USDT |
50,542,953.7127 DBC |
0.0042 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |