Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-31 |
66.1896 USDT |
5,793.5516 DCR |
64.7541 USDT |
64.3074 USDT |
69.0000 USDT |
65.4983 USDT |
| 2021-01-30 |
62.8009 USDT |
7,185.7832 DCR |
64.0600 USDT |
61.2002 USDT |
65.0000 USDT |
64.9613 USDT |
| 2021-01-29 |
65.4188 USDT |
12,880.7368 DCR |
62.9496 USDT |
61.1001 USDT |
69.0000 USDT |
63.9540 USDT |
| 2021-01-28 |
59.7576 USDT |
12,846.6125 DCR |
57.4241 USDT |
56.3602 USDT |
63.0000 USDT |
63.0000 USDT |
| 2021-01-27 |
58.8117 USDT |
15,552.1864 DCR |
56.4223 USDT |
55.9291 USDT |
61.6890 USDT |
57.5594 USDT |
| 2021-01-26 |
55.2571 USDT |
9,606.6399 DCR |
54.6223 USDT |
50.5810 USDT |
58.4297 USDT |
56.4241 USDT |
| 2021-01-25 |
57.5575 USDT |
24,696.8979 DCR |
52.5581 USDT |
52.2447 USDT |
60.8705 USDT |
54.9939 USDT |
| 2021-01-24 |
52.0474 USDT |
6,653.3553 DCR |
50.8089 USDT |
48.5050 USDT |
54.6200 USDT |
52.7144 USDT |
| 2021-01-23 |
50.8866 USDT |
3,753.4321 DCR |
50.1434 USDT |
50.0000 USDT |
51.9940 USDT |
50.2750 USDT |
| 2021-01-22 |
52.0627 USDT |
5,035.5602 DCR |
51.6248 USDT |
50.0000 USDT |
54.1789 USDT |
50.3150 USDT |
| 2021-01-21 |
48.9298 USDT |
7,067.9795 DCR |
51.5988 USDT |
45.5011 USDT |
53.1483 USDT |
51.6921 USDT |
| 2021-01-20 |
54.7363 USDT |
9,698.8979 DCR |
56.6001 USDT |
50.5000 USDT |
59.9900 USDT |
51.4077 USDT |
| 2021-01-19 |
56.5434 USDT |
12,665.5506 DCR |
56.4329 USDT |
53.8000 USDT |
59.8129 USDT |
56.4992 USDT |
| 2021-01-18 |
55.3906 USDT |
5,004.5741 DCR |
55.9057 USDT |
54.5079 USDT |
56.5362 USDT |
56.4331 USDT |
| 2021-01-17 |
56.3329 USDT |
6,231.4844 DCR |
56.1616 USDT |
54.5745 USDT |
57.9853 USDT |
55.9133 USDT |
| 2021-01-16 |
58.2469 USDT |
83.1859 DCR |
59.7018 USDT |
56.4168 USDT |
60.2064 USDT |
56.7270 USDT |
| 2021-01-15 |
58.1956 USDT |
12,790.8248 DCR |
57.5001 USDT |
55.5152 USDT |
61.5000 USDT |
56.1001 USDT |
| 2021-01-14 |
57.8981 USDT |
1,618.4892 DCR |
57.5001 USDT |
57.0000 USDT |
58.4894 USDT |
57.7567 USDT |
| 2021-01-13 |
49.7256 USDT |
1,050.3022 DCR |
48.8822 USDT |
48.7200 USDT |
51.0000 USDT |
51.0000 USDT |
| 2021-01-12 |
49.3161 USDT |
2,306.6486 DCR |
48.4585 USDT |
47.6006 USDT |
50.3804 USDT |
48.5191 USDT |
| 2021-01-11 |
46.9979 USDT |
8,066.7729 DCR |
45.1040 USDT |
44.6166 USDT |
52.9999 USDT |
52.5646 USDT |
| 2021-01-10 |
55.6955 USDT |
2,283.4305 DCR |
58.9370 USDT |
52.5202 USDT |
59.5588 USDT |
56.8136 USDT |
| 2021-01-09 |
60.4836 USDT |
1,490.7371 DCR |
60.8213 USDT |
58.9680 USDT |
61.8753 USDT |
59.7819 USDT |
| 2021-01-08 |
61.2797 USDT |
4,189.5408 DCR |
63.5279 USDT |
58.0000 USDT |
65.6097 USDT |
63.5230 USDT |
| 2021-01-07 |
56.3609 USDT |
4,140.8970 DCR |
55.6266 USDT |
52.5000 USDT |
59.7531 USDT |
59.4937 USDT |
| 2021-01-06 |
52.2539 USDT |
4,089.2297 DCR |
49.6498 USDT |
49.5905 USDT |
54.5000 USDT |
54.2515 USDT |
| 2021-01-05 |
47.1199 USDT |
1,191.3455 DCR |
45.4264 USDT |
45.2021 USDT |
48.8757 USDT |
47.3397 USDT |
| 2021-01-04 |
45.6475 USDT |
5,129.0301 DCR |
44.7310 USDT |
42.8888 USDT |
47.0322 USDT |
46.4957 USDT |
| 2021-01-03 |
49.2373 USDT |
3,526.6338 DCR |
47.5324 USDT |
46.5220 USDT |
50.8655 USDT |
50.4808 USDT |
| 2021-01-02 |
46.3461 USDT |
4,935.6102 DCR |
45.0962 USDT |
44.2993 USDT |
48.3162 USDT |
46.3476 USDT |
| 2021-01-01 |
39.9996 USDT |
1,479.9995 DCR |
40.4930 USDT |
39.4161 USDT |
40.9321 USDT |
39.7219 USDT |
| 2020-12-31 |
41.2435 USDT |
2,360.0370 DCR |
41.5566 USDT |
40.4000 USDT |
42.1356 USDT |
40.4413 USDT |
| 2020-12-30 |
38.3046 USDT |
2,553.3631 DCR |
37.4144 USDT |
36.1829 USDT |
39.7910 USDT |
39.6218 USDT |
| 2020-12-29 |
37.8907 USDT |
1,135.1829 DCR |
38.6837 USDT |
37.4000 USDT |
38.7779 USDT |
38.0476 USDT |
| 2020-12-28 |
39.8187 USDT |
1,571.3722 DCR |
39.2844 USDT |
39.1000 USDT |
40.3949 USDT |
39.7958 USDT |
| 2020-12-27 |
39.4204 USDT |
1,181.7470 DCR |
40.3106 USDT |
38.3494 USDT |
40.3184 USDT |
38.3494 USDT |
| 2020-12-26 |
37.4830 USDT |
2,517.9105 DCR |
37.7893 USDT |
36.4520 USDT |
38.2762 USDT |
36.8714 USDT |
| 2020-12-25 |
35.2219 USDT |
1,461.4347 DCR |
34.8623 USDT |
34.1306 USDT |
36.5000 USDT |
36.2466 USDT |
| 2020-12-24 |
35.4043 USDT |
998.8433 DCR |
36.5770 USDT |
34.9000 USDT |
36.5770 USDT |
35.4117 USDT |
| 2020-12-23 |
31.9297 USDT |
2,466.6361 DCR |
33.1196 USDT |
31.0000 USDT |
33.8295 USDT |
32.0120 USDT |
| 2020-12-22 |
34.8730 USDT |
1,414.9080 DCR |
35.7608 USDT |
33.8566 USDT |
36.0201 USDT |
34.1063 USDT |
| 2020-12-21 |
33.4873 USDT |
2,679.3855 DCR |
31.7792 USDT |
31.5570 USDT |
35.4676 USDT |
33.5820 USDT |
| 2020-12-20 |
33.6168 USDT |
1,884.2350 DCR |
34.0790 USDT |
32.6144 USDT |
34.8261 USDT |
33.2283 USDT |
| 2020-12-19 |
33.4759 USDT |
2,101.2486 DCR |
34.2596 USDT |
32.7718 USDT |
34.3713 USDT |
33.8548 USDT |
| 2020-12-18 |
35.5046 USDT |
4,451.8530 DCR |
35.1448 USDT |
34.3639 USDT |
36.4323 USDT |
36.2786 USDT |
| 2020-12-17 |
30.6115 USDT |
2,307.9140 DCR |
30.6219 USDT |
29.4001 USDT |
31.3591 USDT |
31.2797 USDT |
| 2020-12-16 |
29.2472 USDT |
5,233.6361 DCR |
28.3749 USDT |
28.2481 USDT |
30.4995 USDT |
30.0344 USDT |
| 2020-12-15 |
27.8529 USDT |
2,743.5538 DCR |
27.3943 USDT |
27.1931 USDT |
28.5300 USDT |
27.3868 USDT |
| 2020-12-14 |
27.3655 USDT |
2,698.8171 DCR |
27.2287 USDT |
26.5418 USDT |
27.9990 USDT |
27.9189 USDT |
| 2020-12-13 |
26.5232 USDT |
963.4594 DCR |
26.5577 USDT |
26.2358 USDT |
26.7100 USDT |
26.6125 USDT |