Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
14.1011 USDT |
984.9019 DCR |
13.9088 USDT |
13.9088 USDT |
14.0805 USDT |
14.0741 USDT |
| 2024-11-21 |
13.4966 USDT |
2,028.1751 DCR |
13.2721 USDT |
12.5865 USDT |
13.2424 USDT |
13.7522 USDT |
| 2024-11-20 |
14.3528 USDT |
1,489.3773 DCR |
13.8809 USDT |
13.2296 USDT |
13.5469 USDT |
13.7405 USDT |
| 2024-11-19 |
13.8147 USDT |
1,471.6705 DCR |
13.9114 USDT |
13.3474 USDT |
13.7850 USDT |
14.1196 USDT |
| 2024-11-18 |
13.0797 USDT |
615.0705 DCR |
12.7190 USDT |
12.6012 USDT |
12.9986 USDT |
13.1552 USDT |
| 2024-11-17 |
13.5916 USDT |
1,383.2161 DCR |
13.6220 USDT |
12.8856 USDT |
13.2539 USDT |
13.4911 USDT |
| 2024-11-16 |
13.3782 USDT |
1,331.9339 DCR |
13.2153 USDT |
13.0600 USDT |
13.3265 USDT |
13.4673 USDT |
| 2024-11-15 |
12.7441 USDT |
2,174.0470 DCR |
12.5773 USDT |
12.4261 USDT |
12.5866 USDT |
12.7896 USDT |
| 2024-11-14 |
12.7709 USDT |
3,521.4004 DCR |
12.6008 USDT |
12.4568 USDT |
12.6730 USDT |
12.6750 USDT |
| 2024-11-13 |
13.0611 USDT |
2,012.7212 DCR |
13.4129 USDT |
12.8899 USDT |
12.9834 USDT |
13.1002 USDT |
| 2024-11-12 |
13.6940 USDT |
3,044.9793 DCR |
14.1113 USDT |
13.1991 USDT |
13.3255 USDT |
13.3255 USDT |
| 2024-11-11 |
13.7010 USDT |
2,382.9695 DCR |
13.8175 USDT |
13.3649 USDT |
13.5059 USDT |
13.6982 USDT |
| 2024-11-10 |
12.9077 USDT |
214.4580 DCR |
12.9249 USDT |
12.8771 USDT |
12.9318 USDT |
12.8945 USDT |
| 2024-11-09 |
12.7181 USDT |
1,274.8522 DCR |
12.7779 USDT |
12.6119 USDT |
12.6853 USDT |
12.6679 USDT |
| 2024-11-08 |
12.5844 USDT |
1,774.4482 DCR |
12.5065 USDT |
11.6859 USDT |
12.4986 USDT |
12.8745 USDT |
| 2024-11-07 |
12.7048 USDT |
1,571.9460 DCR |
12.8053 USDT |
12.4964 USDT |
12.6482 USDT |
12.6377 USDT |
| 2024-11-06 |
12.2923 USDT |
3,122.5738 DCR |
11.4569 USDT |
11.1492 USDT |
11.6877 USDT |
12.6371 USDT |
| 2024-11-05 |
11.2044 USDT |
1,763.7424 DCR |
10.8231 USDT |
10.8231 USDT |
10.9942 USDT |
11.4440 USDT |
| 2024-11-04 |
11.0489 USDT |
1,401.6707 DCR |
11.1091 USDT |
10.8310 USDT |
10.9050 USDT |
10.9062 USDT |
| 2024-11-03 |
11.2511 USDT |
1,871.0744 DCR |
11.6132 USDT |
10.7333 USDT |
10.9932 USDT |
11.1056 USDT |
| 2024-11-02 |
11.9128 USDT |
619.2371 DCR |
11.8939 USDT |
11.8400 USDT |
11.9140 USDT |
11.8811 USDT |
| 2024-11-01 |
12.0256 USDT |
1,737.8992 DCR |
12.0317 USDT |
11.8191 USDT |
11.8753 USDT |
11.8597 USDT |
| 2024-10-31 |
12.4922 USDT |
1,755.9317 DCR |
12.7901 USDT |
12.0773 USDT |
12.1548 USDT |
12.1548 USDT |
| 2024-10-30 |
12.7443 USDT |
1,453.3941 DCR |
12.7066 USDT |
12.6001 USDT |
12.7009 USDT |
12.7144 USDT |
| 2024-10-29 |
12.5509 USDT |
1,852.2646 DCR |
12.3002 USDT |
12.2647 USDT |
12.3254 USDT |
12.5607 USDT |
| 2024-10-28 |
12.0936 USDT |
1,717.2338 DCR |
12.1376 USDT |
11.8613 USDT |
11.9678 USDT |
12.2704 USDT |
| 2024-10-27 |
12.0363 USDT |
747.8034 DCR |
11.9977 USDT |
11.9661 USDT |
11.9913 USDT |
12.1344 USDT |
| 2024-10-26 |
11.9304 USDT |
2,139.5727 DCR |
12.3465 USDT |
11.5258 USDT |
11.8434 USDT |
11.8250 USDT |
| 2024-10-25 |
12.6513 USDT |
1,456.8929 DCR |
12.6955 USDT |
12.4853 USDT |
12.6297 USDT |
12.7650 USDT |
| 2024-10-24 |
12.4790 USDT |
1,420.2479 DCR |
12.4785 USDT |
12.4077 USDT |
12.4411 USDT |
12.4631 USDT |
| 2024-10-23 |
12.6077 USDT |
1,281.4663 DCR |
12.8658 USDT |
12.4344 USDT |
12.4957 USDT |
12.4984 USDT |
| 2024-10-22 |
12.8071 USDT |
850.8887 DCR |
12.7817 USDT |
12.7163 USDT |
12.7890 USDT |
12.7715 USDT |
| 2024-10-21 |
13.0286 USDT |
1,785.5245 DCR |
13.2094 USDT |
12.7532 USDT |
12.8076 USDT |
12.9140 USDT |
| 2024-10-20 |
12.7994 USDT |
1,305.4685 DCR |
12.5638 USDT |
12.4429 USDT |
12.4862 USDT |
12.9882 USDT |
| 2024-10-19 |
12.5790 USDT |
1,152.7145 DCR |
12.6794 USDT |
12.4046 USDT |
12.4915 USDT |
12.5754 USDT |
| 2024-10-18 |
12.6270 USDT |
1,083.1600 DCR |
12.4712 USDT |
12.4429 USDT |
12.4885 USDT |
12.7450 USDT |
| 2024-10-17 |
12.5636 USDT |
1,173.9084 DCR |
12.7131 USDT |
12.3477 USDT |
12.4539 USDT |
12.4504 USDT |
| 2024-10-16 |
12.6312 USDT |
2,126.1701 DCR |
12.6648 USDT |
12.4579 USDT |
12.6243 USDT |
12.7106 USDT |
| 2024-10-15 |
12.9092 USDT |
943.7424 DCR |
13.0390 USDT |
12.5907 USDT |
12.6608 USDT |
12.6528 USDT |
| 2024-10-14 |
12.7502 USDT |
1,052.5030 DCR |
12.5122 USDT |
12.3989 USDT |
12.4682 USDT |
12.9098 USDT |
| 2024-10-13 |
12.6103 USDT |
659.7130 DCR |
12.5892 USDT |
12.3836 USDT |
12.5936 USDT |
12.3968 USDT |
| 2024-10-12 |
12.6728 USDT |
1,063.4951 DCR |
12.4326 USDT |
12.3868 USDT |
12.4929 USDT |
12.6763 USDT |
| 2024-10-11 |
12.2271 USDT |
1,023.4734 DCR |
11.9674 USDT |
11.9122 USDT |
12.0390 USDT |
12.4627 USDT |
| 2024-10-10 |
12.0479 USDT |
473.1925 DCR |
12.0006 USDT |
11.8749 USDT |
12.0676 USDT |
12.1299 USDT |
| 2024-10-09 |
12.4738 USDT |
1,184.0768 DCR |
12.2911 USDT |
12.1725 USDT |
12.3081 USDT |
12.4119 USDT |
| 2024-10-08 |
12.0463 USDT |
740.2952 DCR |
12.0455 USDT |
11.9127 USDT |
11.9796 USDT |
12.2047 USDT |
| 2024-10-07 |
12.2892 USDT |
640.5785 DCR |
12.1608 USDT |
12.1301 USDT |
12.2808 USDT |
12.3457 USDT |
| 2024-10-06 |
11.9989 USDT |
847.1813 DCR |
11.8113 USDT |
11.6241 USDT |
11.8356 USDT |
12.1235 USDT |
| 2024-10-05 |
11.7770 USDT |
623.9945 DCR |
11.7041 USDT |
11.6287 USDT |
11.7275 USDT |
11.8721 USDT |
| 2024-10-04 |
11.4893 USDT |
1,190.3890 DCR |
11.3081 USDT |
11.2540 USDT |
11.3522 USDT |
11.6414 USDT |