Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-07 |
126.4473 USDT |
2,323.8641 DCR |
127.9645 USDT |
122.6981 USDT |
124.5404 USDT |
126.4990 USDT |
| 2021-10-06 |
121.7865 USDT |
3,410.6755 DCR |
125.0536 USDT |
115.0924 USDT |
118.8042 USDT |
126.7585 USDT |
| 2021-10-05 |
124.7239 USDT |
2,430.8348 DCR |
126.1274 USDT |
121.7170 USDT |
123.3631 USDT |
125.2100 USDT |
| 2021-10-04 |
119.5094 USDT |
2,380.5846 DCR |
117.7990 USDT |
115.4570 USDT |
116.7518 USDT |
124.6469 USDT |
| 2021-10-03 |
115.8655 USDT |
1,593.4073 DCR |
115.3490 USDT |
113.2112 USDT |
114.9279 USDT |
118.3956 USDT |
| 2021-10-02 |
111.3168 USDT |
1,504.4656 DCR |
111.3968 USDT |
107.1916 USDT |
108.6257 USDT |
115.2805 USDT |
| 2021-10-01 |
106.2622 USDT |
2,702.3245 DCR |
105.4774 USDT |
99.0920 USDT |
102.7096 USDT |
110.9114 USDT |
| 2021-09-30 |
102.9087 USDT |
1,876.3157 DCR |
100.6129 USDT |
99.6540 USDT |
101.6702 USDT |
105.6230 USDT |
| 2021-09-29 |
97.6514 USDT |
1,552.5653 DCR |
96.0700 USDT |
95.1675 USDT |
97.1303 USDT |
98.8600 USDT |
| 2021-09-28 |
102.6156 USDT |
2,430.7516 DCR |
106.8931 USDT |
96.4129 USDT |
97.4538 USDT |
97.3332 USDT |
| 2021-09-27 |
109.9581 USDT |
2,464.5604 DCR |
112.7257 USDT |
97.3960 USDT |
107.7278 USDT |
107.2302 USDT |
| 2021-09-26 |
111.6935 USDT |
2,845.5419 DCR |
115.4749 USDT |
107.3496 USDT |
110.5231 USDT |
112.2547 USDT |
| 2021-09-25 |
116.0876 USDT |
1,819.8784 DCR |
116.4836 USDT |
113.4843 USDT |
114.8845 USDT |
113.9886 USDT |
| 2021-09-24 |
113.9741 USDT |
3,513.7041 DCR |
120.6388 USDT |
104.0000 USDT |
112.1258 USDT |
116.0290 USDT |
| 2021-09-23 |
120.2243 USDT |
3,403.0786 DCR |
117.4862 USDT |
115.0001 USDT |
116.6037 USDT |
119.8520 USDT |
| 2021-09-22 |
111.4113 USDT |
2,432.5065 DCR |
106.6199 USDT |
105.7801 USDT |
109.0214 USDT |
115.9557 USDT |
| 2021-09-21 |
115.1851 USDT |
5,071.8904 DCR |
123.0163 USDT |
104.0000 USDT |
108.5705 USDT |
106.5830 USDT |
| 2021-09-20 |
128.8177 USDT |
1,901.7677 DCR |
139.3034 USDT |
121.7566 USDT |
124.5855 USDT |
122.4784 USDT |
| 2021-09-19 |
139.9392 USDT |
1,599.9543 DCR |
142.8218 USDT |
136.9405 USDT |
138.3477 USDT |
138.8747 USDT |
| 2021-09-18 |
146.8831 USDT |
1,718.1171 DCR |
145.7403 USDT |
142.1057 USDT |
142.9675 USDT |
142.4713 USDT |
| 2021-09-17 |
146.4943 USDT |
2,520.0443 DCR |
143.0852 USDT |
142.8502 USDT |
143.9201 USDT |
144.6194 USDT |
| 2021-09-16 |
142.0450 USDT |
1,620.6649 DCR |
144.5908 USDT |
137.9727 USDT |
140.0883 USDT |
139.6670 USDT |
| 2021-09-15 |
144.4240 USDT |
1,099.8277 DCR |
145.3647 USDT |
142.4710 USDT |
143.5981 USDT |
144.5104 USDT |
| 2021-09-14 |
139.2650 USDT |
1,465.0977 DCR |
135.5358 USDT |
134.6111 USDT |
135.7160 USDT |
144.4886 USDT |
| 2021-09-13 |
137.3656 USDT |
2,328.0000 DCR |
143.7964 USDT |
131.7949 USDT |
134.6184 USDT |
134.5777 USDT |
| 2021-09-12 |
144.0555 USDT |
780.5133 DCR |
144.3933 USDT |
140.6955 USDT |
141.9966 USDT |
144.5420 USDT |
| 2021-09-11 |
143.4588 USDT |
911.3668 DCR |
142.5875 USDT |
140.0000 USDT |
142.7871 USDT |
143.5263 USDT |
| 2021-09-10 |
147.9578 USDT |
3,244.1740 DCR |
145.1520 USDT |
139.7255 USDT |
142.6038 USDT |
142.6163 USDT |
| 2021-09-09 |
146.0686 USDT |
3,649.5813 DCR |
145.4163 USDT |
142.0000 USDT |
143.9003 USDT |
143.9003 USDT |
| 2021-09-08 |
147.6541 USDT |
1,410.3089 DCR |
149.0888 USDT |
140.6316 USDT |
145.8796 USDT |
147.2084 USDT |
| 2021-09-07 |
158.2621 USDT |
5,999.8294 DCR |
174.2627 USDT |
140.0000 USDT |
149.5405 USDT |
148.9391 USDT |
| 2021-09-06 |
173.7223 USDT |
2,919.1886 DCR |
176.0903 USDT |
170.1463 USDT |
171.0929 USDT |
173.2275 USDT |
| 2021-09-05 |
172.7833 USDT |
1,442.2493 DCR |
172.5607 USDT |
170.5000 USDT |
171.4907 USDT |
176.5580 USDT |
| 2021-09-04 |
175.7910 USDT |
1,051.6511 DCR |
178.0645 USDT |
172.3433 USDT |
173.9916 USDT |
174.9108 USDT |
| 2021-09-03 |
179.2592 USDT |
2,635.9582 DCR |
177.6932 USDT |
172.0000 USDT |
176.3257 USDT |
177.4181 USDT |
| 2021-09-02 |
182.4285 USDT |
2,835.7169 DCR |
181.6353 USDT |
177.9817 USDT |
178.8945 USDT |
179.0874 USDT |
| 2021-09-01 |
177.0383 USDT |
4,599.9606 DCR |
174.5014 USDT |
170.7328 USDT |
172.6800 USDT |
181.9082 USDT |
| 2021-08-31 |
167.8690 USDT |
1,919.1344 DCR |
166.7894 USDT |
163.2241 USDT |
166.2960 USDT |
170.4083 USDT |
| 2021-08-30 |
171.8005 USDT |
2,521.9151 DCR |
178.3024 USDT |
168.4000 USDT |
170.2407 USDT |
171.1840 USDT |
| 2021-08-29 |
173.8944 USDT |
3,226.2595 DCR |
173.1185 USDT |
167.4222 USDT |
168.9999 USDT |
178.7548 USDT |
| 2021-08-28 |
174.4851 USDT |
2,145.7836 DCR |
178.5639 USDT |
169.8939 USDT |
171.2285 USDT |
170.5329 USDT |
| 2021-08-27 |
174.8012 USDT |
4,320.4084 DCR |
174.9996 USDT |
170.1686 USDT |
171.9652 USDT |
178.2949 USDT |
| 2021-08-26 |
168.5872 USDT |
3,128.4212 DCR |
178.2061 USDT |
162.2126 USDT |
166.0541 USDT |
173.8490 USDT |
| 2021-08-25 |
170.2132 USDT |
2,459.4178 DCR |
165.0879 USDT |
162.4516 USDT |
163.7415 USDT |
179.4760 USDT |
| 2021-08-24 |
171.2383 USDT |
1,529.2927 DCR |
176.4631 USDT |
165.3323 USDT |
168.0682 USDT |
169.2349 USDT |
| 2021-08-23 |
179.0076 USDT |
3,671.8427 DCR |
177.3139 USDT |
172.5026 USDT |
174.2453 USDT |
177.0018 USDT |
| 2021-08-22 |
177.6783 USDT |
2,099.1618 DCR |
178.2199 USDT |
170.9773 USDT |
173.3099 USDT |
176.9471 USDT |
| 2021-08-21 |
173.4563 USDT |
3,303.6920 DCR |
173.6191 USDT |
169.5887 USDT |
171.9813 USDT |
178.0894 USDT |
| 2021-08-20 |
165.8133 USDT |
2,353.6738 DCR |
164.5662 USDT |
161.6500 USDT |
163.3087 USDT |
171.3822 USDT |
| 2021-08-19 |
156.9422 USDT |
3,258.7285 DCR |
158.6008 USDT |
153.1660 USDT |
155.0007 USDT |
162.0343 USDT |