Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-25 |
61.9261 USDT |
1,113.6408 DCR |
62.5300 USDT |
60.0000 USDT |
60.6468 USDT |
61.4955 USDT |
| 2022-04-24 |
65.2032 USDT |
1,488.1393 DCR |
63.2576 USDT |
62.5176 USDT |
62.9405 USDT |
64.0874 USDT |
| 2022-04-23 |
62.9411 USDT |
364.2209 DCR |
63.5524 USDT |
62.0000 USDT |
62.5232 USDT |
62.9863 USDT |
| 2022-04-22 |
70.0178 USDT |
5,166.0791 DCR |
67.4128 USDT |
63.8421 USDT |
64.0372 USDT |
64.0372 USDT |
| 2022-04-21 |
66.9247 USDT |
5,572.5253 DCR |
61.2708 USDT |
59.0000 USDT |
60.4548 USDT |
67.5970 USDT |
| 2022-04-20 |
62.4880 USDT |
1,047.0874 DCR |
63.6377 USDT |
60.4050 USDT |
60.9324 USDT |
61.7952 USDT |
| 2022-04-19 |
65.2732 USDT |
1,619.8153 DCR |
63.8897 USDT |
63.1367 USDT |
63.9071 USDT |
63.7523 USDT |
| 2022-04-18 |
71.3004 USDT |
13,757.5482 DCR |
60.7764 USDT |
59.9894 USDT |
65.2986 USDT |
64.9479 USDT |
| 2022-04-17 |
58.4930 USDT |
224.8995 DCR |
56.5748 USDT |
55.9758 USDT |
56.5748 USDT |
59.7866 USDT |
| 2022-04-16 |
56.8394 USDT |
310.1972 DCR |
56.1937 USDT |
55.7360 USDT |
55.7360 USDT |
56.5748 USDT |
| 2022-04-15 |
55.4405 USDT |
137.3061 DCR |
54.1611 USDT |
54.0660 USDT |
54.0660 USDT |
55.9874 USDT |
| 2022-04-14 |
55.8500 USDT |
69.7858 DCR |
56.1419 USDT |
53.7381 USDT |
54.1611 USDT |
54.1611 USDT |
| 2022-04-13 |
54.9862 USDT |
134.2732 DCR |
54.7456 USDT |
53.6849 USDT |
53.6849 USDT |
56.3264 USDT |
| 2022-04-12 |
54.8497 USDT |
274.9744 DCR |
53.6921 USDT |
52.4696 USDT |
52.5018 USDT |
54.5878 USDT |
| 2022-04-11 |
54.1604 USDT |
557.4897 DCR |
59.8912 USDT |
52.0000 USDT |
53.2925 USDT |
53.2925 USDT |
| 2022-04-10 |
58.9258 USDT |
98.0661 DCR |
58.4185 USDT |
58.3027 USDT |
58.5992 USDT |
59.6433 USDT |
| 2022-04-09 |
57.6469 USDT |
55.7106 DCR |
57.6184 USDT |
56.7744 USDT |
56.7744 USDT |
58.3385 USDT |
| 2022-04-08 |
57.6718 USDT |
35.9266 DCR |
58.6761 USDT |
56.8520 USDT |
57.1221 USDT |
57.1172 USDT |
| 2022-04-07 |
59.5555 USDT |
264.9024 DCR |
59.1254 USDT |
57.4234 USDT |
57.7816 USDT |
57.7816 USDT |
| 2022-04-06 |
60.2957 USDT |
290.3816 DCR |
61.5371 USDT |
58.6312 USDT |
59.1992 USDT |
59.6301 USDT |
| 2022-04-05 |
64.4687 USDT |
149.3858 DCR |
64.5163 USDT |
62.7684 USDT |
62.9307 USDT |
62.9307 USDT |
| 2022-04-04 |
63.9028 USDT |
62.7886 DCR |
65.0013 USDT |
62.0719 USDT |
62.7995 USDT |
63.4445 USDT |
| 2022-04-03 |
64.4641 USDT |
89.3526 DCR |
64.7115 USDT |
63.2608 USDT |
63.7299 USDT |
65.0013 USDT |
| 2022-04-02 |
64.6221 USDT |
57.6145 DCR |
64.0100 USDT |
63.3604 USDT |
63.8732 USDT |
64.5844 USDT |
| 2022-04-01 |
62.8884 USDT |
101.0208 DCR |
62.0745 USDT |
60.1037 USDT |
60.1945 USDT |
64.5646 USDT |
| 2022-03-31 |
64.1866 USDT |
111.6317 DCR |
64.8816 USDT |
61.5371 USDT |
61.5371 USDT |
62.0745 USDT |
| 2022-03-30 |
65.7706 USDT |
125.6410 DCR |
66.2042 USDT |
64.4585 USDT |
65.1272 USDT |
65.1272 USDT |
| 2022-03-29 |
65.9247 USDT |
159.2739 DCR |
64.7257 USDT |
64.7165 USDT |
64.7258 USDT |
65.8664 USDT |
| 2022-03-28 |
66.1723 USDT |
193.7222 DCR |
65.1214 USDT |
64.7782 USDT |
65.2239 USDT |
66.9094 USDT |
| 2022-03-27 |
62.7456 USDT |
394.9950 DCR |
61.2721 USDT |
60.6036 USDT |
60.9762 USDT |
64.6805 USDT |
| 2022-03-26 |
60.3254 USDT |
59.2920 DCR |
60.3305 USDT |
59.7608 USDT |
59.9247 USDT |
60.4625 USDT |
| 2022-03-25 |
58.8346 USDT |
228.3703 DCR |
58.8407 USDT |
57.3529 USDT |
58.3413 USDT |
60.0000 USDT |
| 2022-03-24 |
58.3978 USDT |
884.9652 DCR |
58.8952 USDT |
57.4680 USDT |
57.5753 USDT |
58.6649 USDT |
| 2022-03-23 |
57.5813 USDT |
424.3050 DCR |
57.5969 USDT |
56.1955 USDT |
56.8394 USDT |
58.4760 USDT |
| 2022-03-22 |
58.4339 USDT |
470.5141 DCR |
57.3620 USDT |
56.8513 USDT |
57.3574 USDT |
57.6864 USDT |
| 2022-03-21 |
57.8916 USDT |
477.0775 DCR |
55.4775 USDT |
54.7029 USDT |
55.0024 USDT |
57.4759 USDT |
| 2022-03-20 |
54.4953 USDT |
545.5373 DCR |
53.9121 USDT |
53.1899 USDT |
53.6000 USDT |
55.7089 USDT |
| 2022-03-19 |
57.3910 USDT |
1,309.9338 DCR |
53.8432 USDT |
53.0016 USDT |
53.5482 USDT |
54.3714 USDT |
| 2022-03-18 |
52.6082 USDT |
486.3307 DCR |
52.9584 USDT |
48.0056 USDT |
51.9355 USDT |
53.7224 USDT |
| 2022-03-17 |
54.3961 USDT |
1,565.5957 DCR |
54.6357 USDT |
52.5466 USDT |
52.5466 USDT |
53.0792 USDT |
| 2022-03-16 |
60.0540 USDT |
4,844.0883 DCR |
49.5315 USDT |
49.0698 USDT |
49.2570 USDT |
54.3056 USDT |
| 2022-03-15 |
50.0439 USDT |
239.3761 DCR |
51.1301 USDT |
49.2730 USDT |
49.3230 USDT |
49.6776 USDT |
| 2022-03-14 |
51.5725 USDT |
335.5763 DCR |
50.7787 USDT |
50.3810 USDT |
50.3811 USDT |
50.3810 USDT |
| 2022-03-13 |
53.0737 USDT |
406.8345 DCR |
53.4654 USDT |
51.8993 USDT |
52.0281 USDT |
52.1162 USDT |
| 2022-03-12 |
53.9128 USDT |
130.2853 DCR |
52.7981 USDT |
52.7981 USDT |
53.0976 USDT |
53.8041 USDT |
| 2022-03-11 |
52.8143 USDT |
274.9157 DCR |
54.2805 USDT |
51.8392 USDT |
52.5582 USDT |
53.2690 USDT |
| 2022-03-10 |
53.6997 USDT |
188.0023 DCR |
56.2682 USDT |
52.0000 USDT |
53.1565 USDT |
54.1939 USDT |
| 2022-03-09 |
55.4781 USDT |
402.1115 DCR |
52.5412 USDT |
52.2001 USDT |
52.6195 USDT |
55.9951 USDT |
| 2022-03-08 |
52.3827 USDT |
259.5015 DCR |
53.0211 USDT |
51.1726 USDT |
51.8266 USDT |
52.1366 USDT |
| 2022-03-07 |
53.0927 USDT |
215.4898 DCR |
53.5286 USDT |
51.5290 USDT |
52.3213 USDT |
52.4550 USDT |