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 |