Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-06 |
54.6461 USDT |
148.6337 DCR |
55.5234 USDT |
53.3272 USDT |
53.9124 USDT |
55.1155 USDT |
| 2022-03-05 |
55.4818 USDT |
128.7229 DCR |
56.8755 USDT |
54.4794 USDT |
55.0616 USDT |
55.5961 USDT |
| 2022-03-04 |
59.1317 USDT |
169.0359 DCR |
59.9047 USDT |
57.1779 USDT |
57.9872 USDT |
57.3879 USDT |
| 2022-03-03 |
60.5680 USDT |
363.2634 DCR |
62.2304 USDT |
59.2233 USDT |
59.4599 USDT |
59.4599 USDT |
| 2022-03-02 |
61.6838 USDT |
266.9708 DCR |
62.8303 USDT |
59.8612 USDT |
61.0950 USDT |
61.5920 USDT |
| 2022-03-01 |
61.4197 USDT |
511.2047 DCR |
61.7696 USDT |
59.5137 USDT |
61.2136 USDT |
61.6368 USDT |
| 2022-02-28 |
57.9359 USDT |
232.5947 DCR |
54.7840 USDT |
54.4541 USDT |
55.9639 USDT |
61.8861 USDT |
| 2022-02-27 |
55.8161 USDT |
164.9217 DCR |
57.5987 USDT |
53.9537 USDT |
54.7296 USDT |
54.6601 USDT |
| 2022-02-26 |
57.0071 USDT |
179.4486 DCR |
55.8388 USDT |
55.3228 USDT |
56.4595 USDT |
58.5862 USDT |
| 2022-02-25 |
53.2979 USDT |
166.2633 DCR |
51.8192 USDT |
51.1829 USDT |
52.3839 USDT |
54.9805 USDT |
| 2022-02-24 |
48.3002 USDT |
687.4297 DCR |
54.3233 USDT |
46.3937 USDT |
47.0535 USDT |
50.9584 USDT |
| 2022-02-23 |
55.1946 USDT |
129.8867 DCR |
54.6505 USDT |
53.5571 USDT |
54.2548 USDT |
55.1109 USDT |
| 2022-02-22 |
52.8521 USDT |
362.0949 DCR |
50.7399 USDT |
50.0684 USDT |
51.0018 USDT |
54.5312 USDT |
| 2022-02-21 |
56.1853 USDT |
565.4788 DCR |
55.9639 USDT |
51.5000 USDT |
51.5515 USDT |
51.5000 USDT |
| 2022-02-20 |
56.1810 USDT |
492.0482 DCR |
59.2174 USDT |
54.6453 USDT |
55.1397 USDT |
54.8989 USDT |
| 2022-02-19 |
60.0527 USDT |
629.4049 DCR |
58.4448 USDT |
57.6618 USDT |
58.3703 USDT |
59.0780 USDT |
| 2022-02-18 |
60.1811 USDT |
404.7184 DCR |
62.0136 USDT |
57.5278 USDT |
58.3693 USDT |
59.0408 USDT |
| 2022-02-17 |
65.4353 USDT |
317.7884 DCR |
67.7531 USDT |
60.3022 USDT |
61.3415 USDT |
60.6122 USDT |
| 2022-02-16 |
67.2641 USDT |
259.8089 DCR |
69.3876 USDT |
66.0781 USDT |
66.6759 USDT |
68.2441 USDT |
| 2022-02-15 |
69.3770 USDT |
313.1666 DCR |
69.7794 USDT |
67.8263 USDT |
68.3890 USDT |
68.3982 USDT |
| 2022-02-14 |
68.5634 USDT |
1,463.7751 DCR |
64.0031 USDT |
63.6229 USDT |
64.1931 USDT |
68.8295 USDT |
| 2022-02-13 |
65.2352 USDT |
365.9499 DCR |
65.6976 USDT |
62.8956 USDT |
63.4204 USDT |
64.2074 USDT |
| 2022-02-12 |
65.0486 USDT |
212.1422 DCR |
64.9938 USDT |
63.7279 USDT |
64.4327 USDT |
65.9149 USDT |
| 2022-02-11 |
68.7478 USDT |
391.1760 DCR |
67.7609 USDT |
65.9972 USDT |
66.7250 USDT |
66.6310 USDT |
| 2022-02-10 |
68.3758 USDT |
322.0825 DCR |
68.7212 USDT |
66.0193 USDT |
67.4838 USDT |
67.8363 USDT |
| 2022-02-09 |
67.0883 USDT |
453.4570 DCR |
68.3009 USDT |
65.1071 USDT |
65.6336 USDT |
69.1659 USDT |
| 2022-02-08 |
68.8581 USDT |
124.7026 DCR |
70.7821 USDT |
66.7007 USDT |
67.2888 USDT |
69.0000 USDT |
| 2022-02-07 |
67.3733 USDT |
831.2626 DCR |
67.4927 USDT |
66.0990 USDT |
67.5809 USDT |
71.1081 USDT |
| 2022-02-06 |
67.7620 USDT |
360.6469 DCR |
68.4496 USDT |
65.5121 USDT |
66.3614 USDT |
67.2939 USDT |
| 2022-02-05 |
67.5323 USDT |
243.4135 DCR |
66.2174 USDT |
66.2174 USDT |
67.1439 USDT |
68.1684 USDT |
| 2022-02-04 |
65.0156 USDT |
278.4652 DCR |
63.5166 USDT |
62.9390 USDT |
63.7999 USDT |
65.6342 USDT |
| 2022-02-03 |
61.3700 USDT |
189.4985 DCR |
62.5558 USDT |
59.8409 USDT |
60.8267 USDT |
62.8210 USDT |
| 2022-02-02 |
63.0524 USDT |
197.6161 DCR |
62.9397 USDT |
61.8294 USDT |
62.6867 USDT |
64.0137 USDT |
| 2022-02-01 |
63.9295 USDT |
389.3133 DCR |
64.3598 USDT |
62.6406 USDT |
63.1979 USDT |
63.1979 USDT |
| 2022-01-31 |
61.0739 USDT |
466.0769 DCR |
60.3348 USDT |
57.7170 USDT |
58.4580 USDT |
63.1766 USDT |
| 2022-01-30 |
62.0384 USDT |
735.7373 DCR |
62.9837 USDT |
59.4501 USDT |
60.3242 USDT |
60.1987 USDT |
| 2022-01-29 |
61.3018 USDT |
644.0917 DCR |
60.4485 USDT |
59.8615 USDT |
60.3315 USDT |
63.2054 USDT |
| 2022-01-28 |
59.4793 USDT |
501.3476 DCR |
59.7286 USDT |
58.3502 USDT |
59.2678 USDT |
60.4794 USDT |
| 2022-01-27 |
64.7010 USDT |
3,007.2260 DCR |
61.1677 USDT |
58.0951 USDT |
58.8246 USDT |
58.8246 USDT |
| 2022-01-26 |
59.7669 USDT |
1,538.0313 DCR |
54.6439 USDT |
54.0535 USDT |
54.9524 USDT |
59.2253 USDT |
| 2022-01-25 |
54.1311 USDT |
1,548.4948 DCR |
54.8904 USDT |
52.7671 USDT |
53.5899 USDT |
54.5662 USDT |
| 2022-01-24 |
51.6794 USDT |
5,486.5274 DCR |
56.5585 USDT |
49.0647 USDT |
51.3514 USDT |
55.5943 USDT |
| 2022-01-23 |
56.5115 USDT |
1,544.5451 DCR |
55.9883 USDT |
54.7477 USDT |
55.6740 USDT |
56.5906 USDT |
| 2022-01-22 |
53.1054 USDT |
1,148.0441 DCR |
54.1184 USDT |
49.9945 USDT |
52.3738 USDT |
53.0752 USDT |
| 2022-01-21 |
57.5907 USDT |
1,909.2221 DCR |
65.6377 USDT |
52.5457 USDT |
54.5644 USDT |
54.2549 USDT |
| 2022-01-20 |
68.5195 USDT |
998.5750 DCR |
67.8363 USDT |
66.5003 USDT |
66.8295 USDT |
71.3378 USDT |
| 2022-01-19 |
67.0900 USDT |
524.8978 DCR |
67.0108 USDT |
64.8743 USDT |
65.6989 USDT |
67.3890 USDT |
| 2022-01-18 |
66.0161 USDT |
896.0550 DCR |
67.8515 USDT |
63.1186 USDT |
63.8150 USDT |
66.7191 USDT |
| 2022-01-17 |
65.5593 USDT |
947.7958 DCR |
68.1052 USDT |
63.6560 USDT |
64.2125 USDT |
65.7686 USDT |
| 2022-01-16 |
68.5730 USDT |
1,362.0510 DCR |
69.6351 USDT |
67.1658 USDT |
67.7896 USDT |
68.4660 USDT |