Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
19.5072 USDT |
0.5836 DCR |
19.2232 USDT |
19.2232 USDT |
19.2232 USDT |
19.5072 USDT |
| 2022-12-23 |
19.4095 USDT |
26.1344 DCR |
19.2651 USDT |
18.9914 USDT |
18.9914 USDT |
19.2232 USDT |
| 2022-12-22 |
19.4070 USDT |
41.2822 DCR |
15.4089 USDT |
15.4089 USDT |
18.9914 USDT |
18.9914 USDT |
| 2022-09-19 |
24.5115 USDT |
10.9547 DCR |
24.6475 USDT |
24.1085 USDT |
24.1815 USDT |
24.5754 USDT |
| 2022-09-18 |
25.2232 USDT |
90.4079 DCR |
26.2398 USDT |
24.3248 USDT |
24.5543 USDT |
24.5543 USDT |
| 2022-09-17 |
26.5719 USDT |
133.6555 DCR |
26.0576 USDT |
25.4374 USDT |
25.9852 USDT |
26.6440 USDT |
| 2022-09-16 |
25.5391 USDT |
83.2782 DCR |
26.4459 USDT |
25.1681 USDT |
25.4941 USDT |
25.6977 USDT |
| 2022-09-15 |
26.6355 USDT |
244.6196 DCR |
27.6116 USDT |
26.1402 USDT |
26.5603 USDT |
26.6169 USDT |
| 2022-09-14 |
27.7699 USDT |
133.7282 DCR |
28.0743 USDT |
27.3996 USDT |
27.5662 USDT |
27.5758 USDT |
| 2022-09-13 |
28.5986 USDT |
419.6941 DCR |
29.0523 USDT |
27.4627 USDT |
27.6133 USDT |
27.7808 USDT |
| 2022-09-12 |
29.4718 USDT |
139.5049 DCR |
29.6888 USDT |
28.5637 USDT |
28.9646 USDT |
29.0149 USDT |
| 2022-09-11 |
30.4276 USDT |
126.0559 DCR |
29.9091 USDT |
29.2000 USDT |
29.9092 USDT |
30.0879 USDT |
| 2022-09-10 |
30.1003 USDT |
85.8876 DCR |
30.0796 USDT |
29.6438 USDT |
29.6486 USDT |
30.5054 USDT |
| 2022-09-09 |
29.8772 USDT |
90.5801 DCR |
28.5259 USDT |
28.4994 USDT |
28.5259 USDT |
30.3497 USDT |
| 2022-09-08 |
29.1372 USDT |
388.4191 DCR |
29.1254 USDT |
27.7049 USDT |
27.7049 USDT |
28.5046 USDT |
| 2022-09-07 |
27.8069 USDT |
75.2122 DCR |
27.9517 USDT |
27.3104 USDT |
27.5019 USDT |
28.6145 USDT |
| 2022-09-06 |
29.0573 USDT |
113.0243 DCR |
29.3976 USDT |
27.5096 USDT |
27.7882 USDT |
27.7882 USDT |
| 2022-09-05 |
29.4237 USDT |
96.6235 DCR |
30.4778 USDT |
28.8287 USDT |
29.1621 USDT |
29.3092 USDT |
| 2022-09-04 |
30.4701 USDT |
78.2370 DCR |
30.5208 USDT |
30.0241 USDT |
30.2731 USDT |
30.6622 USDT |
| 2022-09-03 |
30.3034 USDT |
107.3114 DCR |
29.8790 USDT |
29.5030 USDT |
30.0837 USDT |
30.3935 USDT |
| 2022-09-02 |
31.7299 USDT |
1,231.8842 DCR |
30.3860 USDT |
29.9158 USDT |
29.9167 USDT |
30.0373 USDT |
| 2022-09-01 |
30.5729 USDT |
1,148.9794 DCR |
28.5535 USDT |
27.5421 USDT |
27.6452 USDT |
29.8244 USDT |
| 2022-08-31 |
28.5083 USDT |
110.5175 DCR |
28.1363 USDT |
27.9052 USDT |
28.3705 USDT |
28.3704 USDT |
| 2022-08-30 |
29.0735 USDT |
127.6977 DCR |
28.6711 USDT |
27.8875 USDT |
27.8875 USDT |
28.0180 USDT |
| 2022-08-29 |
28.2159 USDT |
192.0054 DCR |
27.7621 USDT |
27.1543 USDT |
27.5458 USDT |
28.6333 USDT |
| 2022-08-28 |
28.1897 USDT |
494.2783 DCR |
27.8469 USDT |
27.5673 USDT |
27.7065 USDT |
27.8642 USDT |
| 2022-08-27 |
28.3652 USDT |
360.1128 DCR |
28.9471 USDT |
27.2651 USDT |
27.9764 USDT |
27.4541 USDT |
| 2022-08-26 |
33.0314 USDT |
633.6191 DCR |
33.9989 USDT |
30.0000 USDT |
30.0569 USDT |
30.0514 USDT |
| 2022-08-25 |
34.1144 USDT |
5,092.6329 DCR |
31.7679 USDT |
30.5365 USDT |
31.2390 USDT |
33.7939 USDT |
| 2022-08-24 |
32.6270 USDT |
2,392.1563 DCR |
29.0257 USDT |
28.2680 USDT |
28.3026 USDT |
32.2370 USDT |
| 2022-08-23 |
28.6023 USDT |
201.5440 DCR |
28.2779 USDT |
28.0429 USDT |
28.1118 USDT |
28.7934 USDT |
| 2022-08-22 |
27.8410 USDT |
321.0964 DCR |
29.3685 USDT |
27.2462 USDT |
27.4823 USDT |
27.9715 USDT |
| 2022-08-21 |
30.8021 USDT |
858.5244 DCR |
28.5903 USDT |
28.3939 USDT |
28.6372 USDT |
29.3578 USDT |
| 2022-08-20 |
29.4642 USDT |
518.7554 DCR |
28.0129 USDT |
27.5424 USDT |
27.6237 USDT |
28.2293 USDT |
| 2022-08-19 |
28.4764 USDT |
555.2274 DCR |
30.7232 USDT |
27.3426 USDT |
27.7009 USDT |
28.0360 USDT |
| 2022-08-18 |
32.0739 USDT |
71.3554 DCR |
31.9572 USDT |
31.2608 USDT |
31.3602 USDT |
31.3602 USDT |
| 2022-08-17 |
34.0849 USDT |
647.0327 DCR |
32.9355 USDT |
31.9841 USDT |
32.2771 USDT |
32.3053 USDT |
| 2022-08-16 |
32.5091 USDT |
183.2052 DCR |
32.2831 USDT |
31.6572 USDT |
31.6649 USDT |
32.5436 USDT |
| 2022-08-15 |
33.5451 USDT |
276.5613 DCR |
34.1694 USDT |
32.5818 USDT |
32.8001 USDT |
32.8327 USDT |
| 2022-08-14 |
35.2740 USDT |
957.0654 DCR |
35.8502 USDT |
33.7089 USDT |
33.9850 USDT |
33.9850 USDT |
| 2022-08-13 |
36.2997 USDT |
1,391.4507 DCR |
35.5583 USDT |
35.1620 USDT |
35.3868 USDT |
35.8264 USDT |
| 2022-08-12 |
35.3499 USDT |
140.8120 DCR |
35.2434 USDT |
34.6110 USDT |
35.0842 USDT |
34.9369 USDT |
| 2022-08-11 |
36.7100 USDT |
350.2715 DCR |
36.4380 USDT |
34.9353 USDT |
35.7157 USDT |
34.9354 USDT |
| 2022-08-10 |
37.2433 USDT |
763.7005 DCR |
34.8349 USDT |
34.8349 USDT |
35.4266 USDT |
36.1893 USDT |
| 2022-08-09 |
35.7453 USDT |
444.7101 DCR |
37.1620 USDT |
34.2432 USDT |
34.7076 USDT |
35.3885 USDT |
| 2022-08-08 |
38.1072 USDT |
871.8396 DCR |
39.4989 USDT |
36.1745 USDT |
37.2504 USDT |
37.3552 USDT |
| 2022-08-07 |
40.6598 USDT |
793.4740 DCR |
41.3473 USDT |
39.1119 USDT |
39.6867 USDT |
39.1170 USDT |
| 2022-08-06 |
49.1246 USDT |
5,653.3719 DCR |
53.3416 USDT |
38.5614 USDT |
40.2326 USDT |
39.2268 USDT |
| 2022-08-05 |
49.5041 USDT |
10,733.8365 DCR |
26.2743 USDT |
26.2743 USDT |
26.2743 USDT |
52.3614 USDT |
| 2022-08-04 |
26.7916 USDT |
144.5066 DCR |
26.6369 USDT |
26.1867 USDT |
26.6144 USDT |
26.7794 USDT |