Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-21 |
164.4088 USDT |
2,848.7024 DCR |
164.8496 USDT |
160.6181 USDT |
161.9423 USDT |
166.4080 USDT |
| 2021-03-20 |
165.4228 USDT |
3,055.6368 DCR |
161.8394 USDT |
161.0001 USDT |
163.9835 USDT |
165.8724 USDT |
| 2021-03-19 |
161.8139 USDT |
4,536.5218 DCR |
165.2746 USDT |
158.2784 USDT |
161.0062 USDT |
162.6763 USDT |
| 2021-03-18 |
167.5454 USDT |
4,527.0229 DCR |
167.5213 USDT |
163.7450 USDT |
165.5487 USDT |
165.1847 USDT |
| 2021-03-17 |
164.3338 USDT |
3,676.0382 DCR |
169.0000 USDT |
158.6025 USDT |
161.7184 USDT |
166.9125 USDT |
| 2021-03-16 |
164.2455 USDT |
4,234.2072 DCR |
167.3300 USDT |
160.0000 USDT |
162.9125 USDT |
168.3048 USDT |
| 2021-03-15 |
172.5779 USDT |
5,950.9199 DCR |
176.7321 USDT |
165.0002 USDT |
168.7952 USDT |
168.9402 USDT |
| 2021-03-14 |
178.3281 USDT |
2,591.1343 DCR |
179.6985 USDT |
175.0000 USDT |
176.6220 USDT |
180.3656 USDT |
| 2021-03-13 |
173.5525 USDT |
5,684.9378 DCR |
171.2442 USDT |
166.6829 USDT |
168.5000 USDT |
179.0673 USDT |
| 2021-03-12 |
171.6849 USDT |
4,466.6192 DCR |
176.0605 USDT |
166.2806 USDT |
169.7977 USDT |
171.6129 USDT |
| 2021-03-11 |
172.6200 USDT |
4,593.0509 DCR |
168.6672 USDT |
166.0000 USDT |
168.5497 USDT |
176.7897 USDT |
| 2021-03-10 |
167.9734 USDT |
7,487.4559 DCR |
163.7908 USDT |
159.0003 USDT |
161.2719 USDT |
171.1129 USDT |
| 2021-03-09 |
159.4993 USDT |
5,116.1623 DCR |
152.2202 USDT |
150.0000 USDT |
152.4294 USDT |
164.6472 USDT |
| 2021-03-08 |
149.6700 USDT |
2,932.2098 DCR |
152.5966 USDT |
144.3883 USDT |
146.9980 USDT |
151.7605 USDT |
| 2021-03-07 |
153.8564 USDT |
3,363.0988 DCR |
152.2219 USDT |
148.6926 USDT |
150.6828 USDT |
152.6129 USDT |
| 2021-03-06 |
149.5710 USDT |
3,261.9844 DCR |
146.6403 USDT |
144.2055 USDT |
145.8718 USDT |
152.5739 USDT |
| 2021-03-05 |
142.3860 USDT |
3,436.1824 DCR |
143.8802 USDT |
137.6396 USDT |
139.0552 USDT |
146.6007 USDT |
| 2021-03-04 |
146.4560 USDT |
4,319.7939 DCR |
148.4541 USDT |
139.4493 USDT |
143.6348 USDT |
143.1798 USDT |
| 2021-03-03 |
147.9704 USDT |
4,874.5706 DCR |
143.6419 USDT |
142.5517 USDT |
145.3975 USDT |
149.6271 USDT |
| 2021-03-02 |
144.5704 USDT |
7,693.4289 DCR |
148.6775 USDT |
140.0976 USDT |
142.4000 USDT |
143.0000 USDT |
| 2021-03-01 |
141.6857 USDT |
6,765.0942 DCR |
134.6039 USDT |
133.9749 USDT |
138.0000 USDT |
147.3000 USDT |
| 2021-02-28 |
132.3947 USDT |
7,906.4990 DCR |
134.2796 USDT |
126.0250 USDT |
129.3658 USDT |
135.4606 USDT |
| 2021-02-27 |
136.0026 USDT |
8,719.1917 DCR |
127.0307 USDT |
126.8889 USDT |
130.9551 USDT |
135.8041 USDT |
| 2021-02-26 |
131.2104 USDT |
12,350.2604 DCR |
141.8146 USDT |
120.2187 USDT |
124.3353 USDT |
123.8359 USDT |
| 2021-02-25 |
144.8972 USDT |
8,682.8162 DCR |
144.2402 USDT |
140.0000 USDT |
143.4279 USDT |
145.7258 USDT |
| 2021-02-24 |
142.9175 USDT |
6,589.8248 DCR |
142.0000 USDT |
136.0000 USDT |
141.7071 USDT |
140.5853 USDT |
| 2021-02-23 |
136.2059 USDT |
18,486.1803 DCR |
156.9955 USDT |
122.0000 USDT |
131.5170 USDT |
137.8208 USDT |
| 2021-02-22 |
150.7080 USDT |
21,686.0225 DCR |
163.3358 USDT |
130.0000 USDT |
148.8541 USDT |
155.1000 USDT |
| 2021-02-21 |
162.3061 USDT |
14,363.7435 DCR |
149.8206 USDT |
147.3066 USDT |
152.7060 USDT |
161.0692 USDT |
| 2021-02-20 |
150.7433 USDT |
28,838.0925 DCR |
144.2270 USDT |
141.0000 USDT |
145.0000 USDT |
146.4480 USDT |
| 2021-02-19 |
135.4897 USDT |
6,854.7278 DCR |
138.9566 USDT |
129.9999 USDT |
132.7239 USDT |
143.5629 USDT |
| 2021-02-18 |
140.0871 USDT |
10,221.0976 DCR |
141.5937 USDT |
135.0000 USDT |
135.6224 USDT |
138.8509 USDT |
| 2021-02-17 |
136.1750 USDT |
19,796.1033 DCR |
133.2814 USDT |
123.0011 USDT |
125.4968 USDT |
141.5968 USDT |
| 2021-02-16 |
122.7143 USDT |
14,047.3664 DCR |
115.5369 USDT |
113.6543 USDT |
115.5369 USDT |
131.1300 USDT |
| 2021-02-15 |
111.0198 USDT |
4,918.8431 DCR |
114.0042 USDT |
105.5000 USDT |
107.6673 USDT |
115.0492 USDT |
| 2021-02-14 |
113.6124 USDT |
3,617.0732 DCR |
113.5055 USDT |
111.0000 USDT |
112.2299 USDT |
114.2590 USDT |
| 2021-02-13 |
114.1706 USDT |
9,422.3765 DCR |
107.5820 USDT |
107.0000 USDT |
108.5065 USDT |
113.9106 USDT |
| 2021-02-12 |
106.4913 USDT |
8,284.3812 DCR |
107.4561 USDT |
102.0000 USDT |
104.3527 USDT |
108.2898 USDT |
| 2021-02-11 |
106.2807 USDT |
7,600.3775 DCR |
103.7734 USDT |
102.0000 USDT |
104.7098 USDT |
104.6150 USDT |
| 2021-02-10 |
97.9504 USDT |
12,133.5386 DCR |
98.2606 USDT |
90.5014 USDT |
93.5946 USDT |
103.9025 USDT |
| 2021-02-09 |
99.2463 USDT |
4,028.3745 DCR |
98.5118 USDT |
97.1371 USDT |
102.0000 USDT |
99.8744 USDT |
| 2021-02-08 |
97.3124 USDT |
12,004.9984 DCR |
96.4000 USDT |
93.0004 USDT |
102.9999 USDT |
98.8296 USDT |
| 2021-02-07 |
86.0407 USDT |
10,525.9212 DCR |
80.7008 USDT |
79.5736 USDT |
96.5000 USDT |
96.4989 USDT |
| 2021-02-06 |
87.2719 USDT |
14,993.7650 DCR |
86.5001 USDT |
79.0000 USDT |
94.5000 USDT |
80.7719 USDT |
| 2021-02-05 |
86.4392 USDT |
19,068.5174 DCR |
78.0097 USDT |
75.0000 USDT |
95.4999 USDT |
86.5000 USDT |
| 2021-02-04 |
78.4281 USDT |
5,218.7995 DCR |
77.5935 USDT |
76.5380 USDT |
81.5000 USDT |
77.7605 USDT |
| 2021-02-03 |
78.7870 USDT |
18,293.1997 DCR |
72.3601 USDT |
70.9074 USDT |
87.4992 USDT |
77.7258 USDT |
| 2021-02-02 |
69.4154 USDT |
4,932.7485 DCR |
68.0000 USDT |
66.5900 USDT |
72.5000 USDT |
72.1087 USDT |
| 2021-02-01 |
67.5253 USDT |
5,045.8118 DCR |
65.5277 USDT |
65.2923 USDT |
69.0000 USDT |
67.8523 USDT |
| 2021-01-31 |
66.1896 USDT |
5,793.5516 DCR |
64.7541 USDT |
64.3074 USDT |
69.0000 USDT |
65.4983 USDT |