Crypto exchange Huobi

Market Decred (DCR) / Tether (USDT)

Identifier on Huobi: dcrusdt
Date Price Volume Open Low High Close
2024-08-14 9.9395 USDT 2,832.1702 DCR 9.9432 USDT 9.7748 USDT 9.8783 USDT 9.8693 USDT
2024-08-13 9.8200 USDT 2,345.1463 DCR 9.9807 USDT 9.5415 USDT 9.7740 USDT 9.8884 USDT
2024-08-12 9.7336 USDT 2,995.3797 DCR 9.4888 USDT 9.4308 USDT 9.5566 USDT 9.8320 USDT
2024-08-11 10.0195 USDT 2,811.9075 DCR 10.2003 USDT 9.3800 USDT 9.6079 USDT 9.5947 USDT
2024-08-10 10.1081 USDT 2,640.6763 DCR 10.1573 USDT 9.7611 USDT 10.0589 USDT 10.0549 USDT
2024-08-09 10.2376 USDT 3,116.5594 DCR 10.3563 USDT 9.9286 USDT 10.0283 USDT 10.1065 USDT
2024-08-08 10.1732 USDT 2,911.4803 DCR 9.8795 USDT 9.7768 USDT 10.1790 USDT 10.2637 USDT
2024-08-07 10.1769 USDT 2,981.1793 DCR 10.1478 USDT 9.8324 USDT 9.9763 USDT 9.9213 USDT
2024-08-06 10.0349 USDT 4,342.3469 DCR 9.6727 USDT 9.6727 USDT 9.9255 USDT 10.0694 USDT
2024-08-05 9.4998 USDT 6,944.9903 DCR 10.7237 USDT 8.5461 USDT 9.0802 USDT 9.7628 USDT
2024-08-04 11.1906 USDT 3,199.3416 DCR 11.1973 USDT 10.4602 USDT 10.8269 USDT 11.1871 USDT
2024-08-03 11.6232 USDT 1,387.8202 DCR 11.5441 USDT 11.2354 USDT 11.5155 USDT 11.6514 USDT
2024-08-02 12.0471 USDT 3,001.0154 DCR 12.1242 USDT 11.4660 USDT 11.7299 USDT 11.6141 USDT
2024-08-01 12.9206 USDT 1,348.1058 DCR 13.7101 USDT 12.4348 USDT 12.6836 USDT 13.0680 USDT
2024-07-31 12.4337 USDT 2,782.7535 DCR 13.2100 USDT 12.2128 USDT 12.3978 USDT 12.5849 USDT
2024-07-30 12.3836 USDT 1,696.9099 DCR 12.2915 USDT 12.2169 USDT 12.3581 USDT 12.3536 USDT
2024-07-29 12.3798 USDT 3,285.4332 DCR 12.6711 USDT 12.0790 USDT 12.2953 USDT 12.2424 USDT
2024-07-28 12.3331 USDT 2,571.4492 DCR 12.3164 USDT 12.1108 USDT 12.2790 USDT 12.4630 USDT
2024-07-27 12.3994 USDT 2,674.6545 DCR 12.4888 USDT 11.9903 USDT 12.2147 USDT 12.4223 USDT
2024-07-26 12.2056 USDT 2,760.4811 DCR 11.8456 USDT 11.8341 USDT 11.9745 USDT 12.5130 USDT
2024-07-25 11.5977 USDT 2,664.9619 DCR 11.9446 USDT 11.2688 USDT 11.5991 USDT 11.5495 USDT
2024-07-24 12.2802 USDT 2,505.2740 DCR 12.1880 USDT 12.0248 USDT 12.1440 USDT 12.1440 USDT
2024-07-23 12.4606 USDT 2,819.8553 DCR 12.8315 USDT 11.8498 USDT 12.1276 USDT 12.0557 USDT
2024-07-22 13.0776 USDT 2,434.7453 DCR 13.2857 USDT 12.8557 USDT 12.9723 USDT 13.1261 USDT
2024-07-21 13.0109 USDT 1,555.6196 DCR 13.0057 USDT 12.9134 USDT 13.0148 USDT 13.0801 USDT
2024-07-20 13.2802 USDT 2,153.7033 DCR 13.3671 USDT 13.1153 USDT 13.2379 USDT 13.3666 USDT
2024-07-19 13.0148 USDT 1,855.4685 DCR 12.9567 USDT 12.8785 USDT 13.0080 USDT 13.3359 USDT
2024-07-18 13.4971 USDT 2,446.2025 DCR 14.0262 USDT 12.6934 USDT 12.9436 USDT 12.9221 USDT
2024-07-17 14.0865 USDT 2,136.0270 DCR 13.9191 USDT 13.8325 USDT 14.0567 USDT 14.0791 USDT
2024-07-16 13.8096 USDT 2,760.8440 DCR 13.9857 USDT 13.4156 USDT 13.6530 USDT 13.9559 USDT
2024-07-15 13.6411 USDT 1,754.8971 DCR 13.5589 USDT 13.4758 USDT 13.6366 USDT 13.6366 USDT
2024-07-14 13.5003 USDT 2,122.6491 DCR 13.6032 USDT 13.2654 USDT 13.3076 USDT 13.2767 USDT
2024-07-13 13.5272 USDT 1,427.5807 DCR 13.4499 USDT 13.3821 USDT 13.4890 USDT 13.6053 USDT
2024-07-12 13.1898 USDT 2,214.2487 DCR 13.1049 USDT 12.8824 USDT 13.0228 USDT 13.3703 USDT
2024-07-11 13.4118 USDT 2,539.8331 DCR 13.4058 USDT 12.9725 USDT 13.0507 USDT 13.0209 USDT
2024-07-10 13.4441 USDT 2,341.7257 DCR 13.2862 USDT 13.1462 USDT 13.3817 USDT 13.3975 USDT
2024-07-09 13.3046 USDT 1,786.2836 DCR 13.1263 USDT 13.0183 USDT 13.2707 USDT 13.3521 USDT
2024-07-08 12.8857 USDT 2,714.0478 DCR 12.5265 USDT 12.1790 USDT 12.4336 USDT 13.0598 USDT
2024-07-07 13.1771 USDT 1,552.9894 DCR 13.4790 USDT 12.6175 USDT 13.2658 USDT 12.8161 USDT
2024-07-06 12.8294 USDT 2,127.7853 DCR 12.7478 USDT 12.4983 USDT 12.7405 USDT 13.2997 USDT
2024-07-05 12.1241 USDT 4,226.4140 DCR 12.4990 USDT 11.0912 USDT 11.6170 USDT 12.7512 USDT
2024-07-04 13.0822 USDT 2,214.1690 DCR 13.5260 USDT 12.5490 USDT 12.9416 USDT 12.9690 USDT
2024-07-03 13.5995 USDT 1,963.2782 DCR 14.0666 USDT 13.3030 USDT 13.3778 USDT 13.3030 USDT
2024-07-02 14.4286 USDT 1,937.4499 DCR 14.7414 USDT 14.0429 USDT 14.1268 USDT 14.1408 USDT
2024-07-01 15.3462 USDT 1,363.1567 DCR 15.3060 USDT 14.8652 USDT 15.0480 USDT 14.9375 USDT
2024-06-30 14.8764 USDT 1,153.9149 DCR 14.9992 USDT 14.5234 USDT 14.6477 USDT 14.9414 USDT
2024-06-29 15.3981 USDT 1,620.5142 DCR 15.4145 USDT 15.1040 USDT 15.1657 USDT 15.1657 USDT
2024-06-28 15.7678 USDT 1,844.5031 DCR 15.6243 USDT 15.4352 USDT 15.6875 USDT 16.0907 USDT
2024-06-27 15.3263 USDT 1,992.0205 DCR 15.1842 USDT 14.8778 USDT 15.1204 USDT 15.7622 USDT
2024-06-26 15.3844 USDT 1,935.7308 DCR 15.5672 USDT 15.0498 USDT 15.1782 USDT 15.2529 USDT