Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-14 |
24.9259 USDT |
208.1473 DCR |
24.9742 USDT |
23.1426 USDT |
24.1849 USDT |
25.0935 USDT |
| 2022-06-13 |
26.9006 USDT |
456.3516 DCR |
29.8355 USDT |
25.1703 USDT |
25.9068 USDT |
26.4190 USDT |
| 2022-06-12 |
30.2514 USDT |
182.8320 DCR |
30.5271 USDT |
29.0725 USDT |
29.4708 USDT |
30.0063 USDT |
| 2022-06-11 |
31.0467 USDT |
78.8426 DCR |
32.2563 USDT |
29.8574 USDT |
30.4865 USDT |
30.8763 USDT |
| 2022-06-10 |
33.0001 USDT |
127.3311 DCR |
33.6716 USDT |
32.0136 USDT |
32.0141 USDT |
32.2563 USDT |
| 2022-06-09 |
34.8761 USDT |
534.3683 DCR |
34.0870 USDT |
32.7910 USDT |
33.6193 USDT |
33.8748 USDT |
| 2022-06-08 |
35.3835 USDT |
119.7369 DCR |
36.3362 USDT |
34.0827 USDT |
34.4164 USDT |
34.3256 USDT |
| 2022-06-07 |
35.9017 USDT |
2,278.9266 DCR |
35.4293 USDT |
32.0579 USDT |
32.2888 USDT |
36.5730 USDT |
| 2022-06-06 |
35.4362 USDT |
28.8076 DCR |
34.6860 USDT |
34.6496 USDT |
34.6860 USDT |
34.6496 USDT |
| 2022-06-05 |
34.9006 USDT |
57.4483 DCR |
34.7839 USDT |
34.3037 USDT |
34.4224 USDT |
34.9350 USDT |
| 2022-06-04 |
34.5225 USDT |
158.0915 DCR |
34.2241 USDT |
34.1959 USDT |
34.1960 USDT |
34.6870 USDT |
| 2022-06-03 |
34.0472 USDT |
2,188.4827 DCR |
36.1186 USDT |
33.4778 USDT |
34.1502 USDT |
34.6011 USDT |
| 2022-06-02 |
35.4317 USDT |
113.8197 DCR |
34.8410 USDT |
34.5079 USDT |
34.5079 USDT |
36.1187 USDT |
| 2022-06-01 |
35.8361 USDT |
139.5434 DCR |
36.4065 USDT |
34.1998 USDT |
34.6784 USDT |
36.3019 USDT |
| 2022-05-31 |
37.3787 USDT |
213.0075 DCR |
38.4054 USDT |
35.7219 USDT |
36.7871 USDT |
36.4456 USDT |
| 2022-05-30 |
36.3723 USDT |
168.9740 DCR |
34.9537 USDT |
34.9537 USDT |
34.9537 USDT |
37.5766 USDT |
| 2022-05-29 |
33.8471 USDT |
667.5117 DCR |
34.0065 USDT |
32.5550 USDT |
32.9445 USDT |
34.4481 USDT |
| 2022-05-28 |
33.5847 USDT |
1,797.7991 DCR |
34.5871 USDT |
33.0000 USDT |
33.6663 USDT |
33.8606 USDT |
| 2022-05-27 |
35.1312 USDT |
74.3538 DCR |
36.2284 USDT |
34.0621 USDT |
34.3253 USDT |
34.5063 USDT |
| 2022-05-26 |
35.6153 USDT |
256.6498 DCR |
35.8282 USDT |
33.8580 USDT |
34.6774 USDT |
35.6240 USDT |
| 2022-05-25 |
35.7093 USDT |
453.0760 DCR |
37.2591 USDT |
34.1104 USDT |
34.7444 USDT |
35.4405 USDT |
| 2022-05-24 |
36.7062 USDT |
86.5251 DCR |
37.3513 USDT |
35.3143 USDT |
36.3210 USDT |
37.1611 USDT |
| 2022-05-23 |
38.8936 USDT |
30.1436 DCR |
38.0708 USDT |
37.6390 USDT |
37.6390 USDT |
39.0411 USDT |
| 2022-05-22 |
37.9049 USDT |
47.4106 DCR |
37.2749 USDT |
36.7752 USDT |
36.7752 USDT |
38.0708 USDT |
| 2022-05-21 |
37.5734 USDT |
72.6013 DCR |
37.2015 USDT |
36.8348 USDT |
36.8348 USDT |
37.3644 USDT |
| 2022-05-20 |
38.7235 USDT |
291.0813 DCR |
39.1924 USDT |
36.6785 USDT |
37.2827 USDT |
36.7561 USDT |
| 2022-05-19 |
38.4348 USDT |
585.9396 DCR |
36.3475 USDT |
35.2900 USDT |
36.0697 USDT |
38.1263 USDT |
| 2022-05-18 |
37.8107 USDT |
839.9669 DCR |
38.6109 USDT |
35.0794 USDT |
36.2604 USDT |
36.5740 USDT |
| 2022-05-17 |
38.3207 USDT |
379.2367 DCR |
38.1312 USDT |
37.0966 USDT |
37.8814 USDT |
38.2842 USDT |
| 2022-05-16 |
38.3527 USDT |
1,340.4707 DCR |
40.0554 USDT |
36.4016 USDT |
36.9123 USDT |
38.6930 USDT |
| 2022-05-15 |
36.7916 USDT |
1,597.3386 DCR |
33.9723 USDT |
32.6596 USDT |
33.0045 USDT |
39.2092 USDT |
| 2022-05-14 |
33.1002 USDT |
264.1597 DCR |
33.4380 USDT |
31.8454 USDT |
32.3245 USDT |
32.7033 USDT |
| 2022-05-13 |
34.5973 USDT |
792.0038 DCR |
31.0805 USDT |
30.8652 USDT |
31.7501 USDT |
33.4002 USDT |
| 2022-05-12 |
30.5083 USDT |
2,802.5913 DCR |
34.7128 USDT |
28.6176 USDT |
29.8867 USDT |
30.9114 USDT |
| 2022-05-11 |
36.9852 USDT |
794.9287 DCR |
41.6559 USDT |
32.8340 USDT |
34.3670 USDT |
33.3483 USDT |
| 2022-05-10 |
42.9518 USDT |
353.5247 DCR |
42.2400 USDT |
40.7228 USDT |
42.1007 USDT |
42.7877 USDT |
| 2022-05-09 |
45.4505 USDT |
890.5480 DCR |
49.2123 USDT |
40.6663 USDT |
41.9915 USDT |
43.1220 USDT |
| 2022-05-08 |
49.9795 USDT |
165.2119 DCR |
50.9152 USDT |
48.0330 USDT |
49.1794 USDT |
49.3774 USDT |
| 2022-05-07 |
51.3854 USDT |
86.1836 DCR |
51.6339 USDT |
50.5656 USDT |
51.3306 USDT |
51.5187 USDT |
| 2022-05-06 |
50.8419 USDT |
230.8497 DCR |
51.8030 USDT |
49.6735 USDT |
50.3908 USDT |
50.9523 USDT |
| 2022-05-05 |
53.4866 USDT |
551.3012 DCR |
57.6670 USDT |
50.7098 USDT |
51.5372 USDT |
51.8030 USDT |
| 2022-05-04 |
56.4329 USDT |
118.4080 DCR |
55.2260 USDT |
54.5985 USDT |
54.6237 USDT |
59.0825 USDT |
| 2022-05-03 |
55.9692 USDT |
208.2503 DCR |
55.6792 USDT |
54.6861 USDT |
55.4191 USDT |
55.4191 USDT |
| 2022-05-02 |
57.0258 USDT |
116.7701 DCR |
57.8885 USDT |
55.1510 USDT |
55.4940 USDT |
55.7374 USDT |
| 2022-05-01 |
56.0451 USDT |
152.4640 DCR |
55.6028 USDT |
55.4210 USDT |
55.5830 USDT |
56.4276 USDT |
| 2022-04-30 |
57.6875 USDT |
224.3019 DCR |
57.1301 USDT |
56.5925 USDT |
56.6000 USDT |
58.9667 USDT |
| 2022-04-29 |
60.4911 USDT |
1,033.1383 DCR |
58.6495 USDT |
56.7800 USDT |
56.7812 USDT |
57.3084 USDT |
| 2022-04-28 |
59.5448 USDT |
214.4560 DCR |
59.7360 USDT |
58.2830 USDT |
59.2470 USDT |
59.7271 USDT |
| 2022-04-27 |
60.1831 USDT |
301.6081 DCR |
58.8934 USDT |
58.8933 USDT |
59.3907 USDT |
60.4471 USDT |
| 2022-04-26 |
61.4631 USDT |
538.5301 DCR |
61.8894 USDT |
58.0031 USDT |
59.0039 USDT |
59.0971 USDT |