Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-15 |
74.1904 USDT |
3,529.4336 DCR |
73.9711 USDT |
68.5651 USDT |
70.1426 USDT |
69.9262 USDT |
| 2022-01-14 |
76.5670 USDT |
7,490.5564 DCR |
57.8523 USDT |
56.9758 USDT |
58.5114 USDT |
74.6094 USDT |
| 2022-01-13 |
60.0560 USDT |
246.3175 DCR |
62.2312 USDT |
57.2670 USDT |
57.9949 USDT |
57.6484 USDT |
| 2022-01-12 |
58.7608 USDT |
455.5948 DCR |
57.0230 USDT |
56.2330 USDT |
56.8115 USDT |
62.1286 USDT |
| 2022-01-11 |
55.5053 USDT |
328.6868 DCR |
54.0973 USDT |
53.3395 USDT |
54.1940 USDT |
56.1491 USDT |
| 2022-01-10 |
54.6205 USDT |
360.0958 DCR |
56.7902 USDT |
51.6085 USDT |
53.5270 USDT |
53.8639 USDT |
| 2022-01-09 |
57.2191 USDT |
276.7439 DCR |
56.2491 USDT |
55.9543 USDT |
56.5862 USDT |
57.3617 USDT |
| 2022-01-08 |
58.1899 USDT |
168.8793 DCR |
59.2475 USDT |
53.9370 USDT |
54.7304 USDT |
55.7696 USDT |
| 2022-01-07 |
60.8445 USDT |
864.0169 DCR |
63.5429 USDT |
58.5462 USDT |
59.3190 USDT |
58.6609 USDT |
| 2022-01-06 |
64.0034 USDT |
692.0679 DCR |
66.5592 USDT |
62.7258 USDT |
63.1780 USDT |
63.9297 USDT |
| 2022-01-05 |
69.8883 USDT |
326.6114 DCR |
69.8750 USDT |
66.6166 USDT |
68.7746 USDT |
67.5919 USDT |
| 2022-01-04 |
70.2134 USDT |
550.7543 DCR |
71.3957 USDT |
69.2121 USDT |
69.6582 USDT |
70.0157 USDT |
| 2022-01-03 |
72.7387 USDT |
568.1539 DCR |
73.5198 USDT |
70.3492 USDT |
71.6080 USDT |
71.6080 USDT |
| 2022-01-02 |
74.0213 USDT |
904.3180 DCR |
74.6860 USDT |
72.1619 USDT |
72.8646 USDT |
72.6770 USDT |
| 2022-01-01 |
72.6937 USDT |
574.6991 DCR |
69.9874 USDT |
69.9874 USDT |
70.7749 USDT |
74.2099 USDT |
| 2021-12-31 |
71.4481 USDT |
437.9215 DCR |
71.5757 USDT |
68.2848 USDT |
68.8532 USDT |
69.5837 USDT |
| 2021-12-30 |
70.7818 USDT |
458.6443 DCR |
69.1044 USDT |
68.7537 USDT |
69.4105 USDT |
72.4232 USDT |
| 2021-12-29 |
71.4374 USDT |
626.1586 DCR |
72.1605 USDT |
69.1513 USDT |
70.6276 USDT |
70.7189 USDT |
| 2021-12-28 |
74.4456 USDT |
814.7331 DCR |
78.8650 USDT |
70.6045 USDT |
71.4228 USDT |
71.8389 USDT |
| 2021-12-27 |
80.4119 USDT |
1,065.1070 DCR |
80.2503 USDT |
78.8492 USDT |
79.4869 USDT |
79.7718 USDT |
| 2021-12-26 |
79.8594 USDT |
809.5678 DCR |
80.8497 USDT |
77.5531 USDT |
78.5673 USDT |
80.1134 USDT |
| 2021-12-25 |
78.2865 USDT |
844.3996 DCR |
75.5299 USDT |
75.1287 USDT |
75.7433 USDT |
81.0747 USDT |
| 2021-12-24 |
76.9241 USDT |
983.5392 DCR |
76.8026 USDT |
74.9636 USDT |
75.6732 USDT |
75.0781 USDT |
| 2021-12-23 |
74.6134 USDT |
1,971.6926 DCR |
70.3714 USDT |
68.7361 USDT |
69.8619 USDT |
77.1667 USDT |
| 2021-12-22 |
71.1125 USDT |
916.1924 DCR |
71.0682 USDT |
68.5815 USDT |
69.0622 USDT |
69.9318 USDT |
| 2021-12-21 |
71.1590 USDT |
1,049.8723 DCR |
71.5297 USDT |
68.3679 USDT |
69.4001 USDT |
70.1769 USDT |
| 2021-12-20 |
74.7281 USDT |
7,265.3445 DCR |
83.1822 USDT |
67.9505 USDT |
69.1043 USDT |
71.5506 USDT |
| 2021-12-19 |
89.6959 USDT |
13,371.7391 DCR |
66.8334 USDT |
66.1148 USDT |
66.9204 USDT |
86.5481 USDT |
| 2021-12-18 |
63.3955 USDT |
208.8215 DCR |
62.0514 USDT |
61.0316 USDT |
61.4799 USDT |
64.4945 USDT |
| 2021-12-17 |
64.5321 USDT |
529.1549 DCR |
67.1283 USDT |
61.2754 USDT |
62.8746 USDT |
62.3260 USDT |
| 2021-12-16 |
67.3496 USDT |
319.7936 DCR |
66.0422 USDT |
66.0422 USDT |
66.7245 USDT |
67.1956 USDT |
| 2021-12-15 |
64.5642 USDT |
745.0310 DCR |
63.4970 USDT |
61.3826 USDT |
62.1729 USDT |
65.7711 USDT |
| 2021-12-14 |
61.7175 USDT |
1,205.9962 DCR |
61.8551 USDT |
59.7805 USDT |
61.7839 USDT |
63.4384 USDT |
| 2021-12-13 |
68.3392 USDT |
2,260.7625 DCR |
76.0108 USDT |
60.8971 USDT |
62.1759 USDT |
62.1759 USDT |
| 2021-12-12 |
77.4186 USDT |
1,319.0573 DCR |
77.5344 USDT |
75.8380 USDT |
76.3821 USDT |
76.2889 USDT |
| 2021-12-11 |
77.4504 USDT |
766.2486 DCR |
77.6252 USDT |
75.7602 USDT |
76.6945 USDT |
76.9119 USDT |
| 2021-12-10 |
81.6733 USDT |
1,984.3845 DCR |
81.1314 USDT |
78.0000 USDT |
79.6200 USDT |
79.3148 USDT |
| 2021-12-09 |
87.5843 USDT |
1,879.0820 DCR |
91.4729 USDT |
82.4813 USDT |
83.4396 USDT |
82.7452 USDT |
| 2021-12-08 |
94.8530 USDT |
2,513.7377 DCR |
94.5326 USDT |
90.3382 USDT |
91.4397 USDT |
91.3942 USDT |
| 2021-12-07 |
95.5116 USDT |
2,079.7338 DCR |
96.7475 USDT |
92.7221 USDT |
93.8389 USDT |
95.3598 USDT |
| 2021-12-06 |
94.0292 USDT |
4,108.4163 DCR |
96.1495 USDT |
86.7651 USDT |
88.4727 USDT |
97.5929 USDT |
| 2021-12-05 |
93.0064 USDT |
2,944.4142 DCR |
89.5015 USDT |
87.9044 USDT |
89.7593 USDT |
97.5912 USDT |
| 2021-12-04 |
90.5082 USDT |
6,240.2445 DCR |
105.9011 USDT |
77.0037 USDT |
87.8327 USDT |
88.5278 USDT |
| 2021-12-03 |
106.5979 USDT |
2,347.5981 DCR |
105.8976 USDT |
101.1908 USDT |
104.6654 USDT |
104.1647 USDT |
| 2021-12-02 |
105.0721 USDT |
1,864.2704 DCR |
105.4017 USDT |
102.0832 USDT |
103.2835 USDT |
104.9304 USDT |
| 2021-12-01 |
106.1995 USDT |
1,992.6191 DCR |
104.2647 USDT |
103.5679 USDT |
105.6839 USDT |
106.3954 USDT |
| 2021-11-30 |
104.3917 USDT |
2,932.2958 DCR |
105.1194 USDT |
101.1961 USDT |
102.0424 USDT |
106.1982 USDT |
| 2021-11-29 |
105.0020 USDT |
2,515.7691 DCR |
106.0100 USDT |
102.3158 USDT |
104.1582 USDT |
106.1332 USDT |
| 2021-11-28 |
101.3938 USDT |
2,638.6088 DCR |
102.1680 USDT |
97.9821 USDT |
99.8887 USDT |
104.3127 USDT |
| 2021-11-27 |
97.0648 USDT |
3,744.1977 DCR |
93.7778 USDT |
92.7439 USDT |
94.9919 USDT |
101.7093 USDT |