Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
11.3894 USDT |
1,180.9110 DCR |
11.3329 USDT |
11.1335 USDT |
11.1772 USDT |
11.1445 USDT |
| 2024-10-02 |
11.5143 USDT |
2,275.4187 DCR |
11.5390 USDT |
11.3188 USDT |
11.4917 USDT |
11.3371 USDT |
| 2024-10-01 |
12.2331 USDT |
1,186.7378 DCR |
12.0587 USDT |
11.8016 USDT |
12.0874 USDT |
11.9934 USDT |
| 2024-09-30 |
12.3184 USDT |
1,599.4030 DCR |
12.6476 USDT |
12.0196 USDT |
12.0903 USDT |
12.0740 USDT |
| 2024-09-29 |
12.5975 USDT |
1,163.2257 DCR |
12.4107 USDT |
12.3225 USDT |
12.3854 USDT |
12.7573 USDT |
| 2024-09-28 |
12.8863 USDT |
1,135.7215 DCR |
12.8512 USDT |
12.3858 USDT |
12.4659 USDT |
12.4086 USDT |
| 2024-09-27 |
12.7651 USDT |
1,683.0279 DCR |
12.5823 USDT |
12.5486 USDT |
12.6194 USDT |
12.8072 USDT |
| 2024-09-26 |
12.4685 USDT |
1,695.9805 DCR |
12.4115 USDT |
12.1810 USDT |
12.2721 USDT |
12.6080 USDT |
| 2024-09-25 |
12.6314 USDT |
1,217.8169 DCR |
12.5730 USDT |
12.4341 USDT |
12.5729 USDT |
12.6056 USDT |
| 2024-09-24 |
12.4730 USDT |
1,441.4060 DCR |
12.5662 USDT |
12.2357 USDT |
12.3510 USDT |
12.5729 USDT |
| 2024-09-23 |
12.3498 USDT |
1,196.2420 DCR |
12.2201 USDT |
12.0826 USDT |
12.2715 USDT |
12.4930 USDT |
| 2024-09-22 |
12.4395 USDT |
811.4571 DCR |
12.7222 USDT |
12.2386 USDT |
12.3489 USDT |
12.3489 USDT |
| 2024-09-21 |
12.4617 USDT |
1,169.6190 DCR |
12.3840 USDT |
12.2573 USDT |
12.3225 USDT |
12.6263 USDT |
| 2024-09-20 |
12.5618 USDT |
1,606.0810 DCR |
12.5338 USDT |
12.0945 USDT |
12.4873 USDT |
12.9243 USDT |
| 2024-09-19 |
12.4684 USDT |
2,162.5891 DCR |
12.1067 USDT |
12.0507 USDT |
12.2498 USDT |
12.6910 USDT |
| 2024-09-18 |
11.8128 USDT |
1,201.4586 DCR |
12.1862 USDT |
11.4937 USDT |
11.6898 USDT |
11.5052 USDT |
| 2024-09-17 |
11.5587 USDT |
1,741.8929 DCR |
11.4219 USDT |
11.2945 USDT |
11.4323 USDT |
11.7673 USDT |
| 2024-09-16 |
11.7085 USDT |
1,223.7955 DCR |
11.8476 USDT |
11.4608 USDT |
11.5676 USDT |
11.5335 USDT |
| 2024-09-15 |
12.3011 USDT |
1,205.1398 DCR |
12.3680 USDT |
12.0990 USDT |
12.1958 USDT |
12.1400 USDT |
| 2024-09-14 |
12.2555 USDT |
1,198.7159 DCR |
12.3096 USDT |
12.0897 USDT |
12.2284 USDT |
12.3190 USDT |
| 2024-09-13 |
12.2304 USDT |
1,375.0154 DCR |
12.3570 USDT |
12.0196 USDT |
12.1391 USDT |
12.3444 USDT |
| 2024-09-12 |
12.1111 USDT |
1,172.6553 DCR |
11.9543 USDT |
11.9330 USDT |
12.0942 USDT |
12.1782 USDT |
| 2024-09-11 |
11.9368 USDT |
1,525.9713 DCR |
12.0157 USDT |
11.6642 USDT |
11.9161 USDT |
11.9739 USDT |
| 2024-09-10 |
11.8132 USDT |
1,206.9611 DCR |
11.8572 USDT |
11.5306 USDT |
11.7738 USDT |
11.6394 USDT |
| 2024-09-09 |
11.6199 USDT |
1,627.6526 DCR |
11.3842 USDT |
11.3722 USDT |
11.4893 USDT |
11.7710 USDT |
| 2024-09-08 |
11.2024 USDT |
1,100.3094 DCR |
11.0208 USDT |
10.9236 USDT |
11.0326 USDT |
11.1590 USDT |
| 2024-09-07 |
11.1060 USDT |
2,099.1603 DCR |
10.9127 USDT |
10.7754 USDT |
10.9875 USDT |
11.1259 USDT |
| 2024-09-06 |
11.0255 USDT |
2,470.0046 DCR |
11.1560 USDT |
10.5691 USDT |
10.8758 USDT |
10.8758 USDT |
| 2024-09-05 |
11.1126 USDT |
1,249.7293 DCR |
11.3984 USDT |
10.8090 USDT |
10.9250 USDT |
10.8956 USDT |
| 2024-09-04 |
11.5076 USDT |
2,498.4148 DCR |
12.0815 USDT |
10.9712 USDT |
11.0806 USDT |
11.4715 USDT |
| 2024-09-03 |
11.6326 USDT |
2,386.7263 DCR |
11.4511 USDT |
11.3060 USDT |
11.4995 USDT |
11.8145 USDT |
| 2024-09-02 |
11.0633 USDT |
2,154.5237 DCR |
10.7739 USDT |
10.5874 USDT |
10.7862 USDT |
11.3242 USDT |
| 2024-09-01 |
10.7703 USDT |
1,082.5296 DCR |
10.6610 USDT |
10.4264 USDT |
10.6626 USDT |
10.8422 USDT |
| 2024-08-31 |
10.9185 USDT |
1,592.7771 DCR |
11.0748 USDT |
10.5022 USDT |
10.6396 USDT |
10.6563 USDT |
| 2024-08-30 |
11.1290 USDT |
1,723.4080 DCR |
11.0060 USDT |
10.5886 USDT |
10.8510 USDT |
10.7087 USDT |
| 2024-08-29 |
11.2099 USDT |
1,900.4734 DCR |
11.1215 USDT |
10.9420 USDT |
11.0897 USDT |
11.0476 USDT |
| 2024-08-28 |
11.0814 USDT |
2,399.7285 DCR |
10.9359 USDT |
10.6946 USDT |
10.9055 USDT |
11.1542 USDT |
| 2024-08-27 |
12.2163 USDT |
2,779.6298 DCR |
12.0100 USDT |
11.7089 USDT |
11.9124 USDT |
11.9124 USDT |
| 2024-08-26 |
12.0013 USDT |
1,574.3470 DCR |
11.5558 USDT |
11.4842 USDT |
11.5949 USDT |
12.2253 USDT |
| 2024-08-25 |
11.6244 USDT |
2,381.3583 DCR |
11.6372 USDT |
11.2516 USDT |
11.5268 USDT |
11.6738 USDT |
| 2024-08-24 |
11.9151 USDT |
1,950.5316 DCR |
12.0761 USDT |
11.6662 USDT |
11.8846 USDT |
11.9463 USDT |
| 2024-08-23 |
11.7684 USDT |
1,746.5552 DCR |
11.4809 USDT |
10.9069 USDT |
11.5026 USDT |
12.0361 USDT |
| 2024-08-22 |
11.2192 USDT |
2,078.8955 DCR |
11.2518 USDT |
10.9427 USDT |
11.1336 USDT |
11.3438 USDT |
| 2024-08-21 |
10.7633 USDT |
2,139.8629 DCR |
10.4864 USDT |
10.3722 USDT |
10.5927 USDT |
11.1763 USDT |
| 2024-08-20 |
10.4139 USDT |
2,193.7830 DCR |
10.1408 USDT |
10.0901 USDT |
10.2204 USDT |
10.2858 USDT |
| 2024-08-19 |
10.2803 USDT |
2,114.6198 DCR |
10.1546 USDT |
10.0508 USDT |
10.1765 USDT |
10.3658 USDT |
| 2024-08-18 |
10.1018 USDT |
2,129.6556 DCR |
9.9607 USDT |
9.8034 USDT |
9.9245 USDT |
10.3128 USDT |
| 2024-08-17 |
9.8125 USDT |
1,505.8418 DCR |
9.8146 USDT |
9.7093 USDT |
9.7667 USDT |
9.8787 USDT |
| 2024-08-16 |
9.6456 USDT |
2,409.9251 DCR |
9.6832 USDT |
9.4284 USDT |
9.5312 USDT |
9.5179 USDT |
| 2024-08-15 |
9.8176 USDT |
2,611.1386 DCR |
9.8391 USDT |
9.4820 USDT |
9.6813 USDT |
9.5394 USDT |