Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-03 |
13.8731 USDT |
1,336.7111 DCR |
13.8056 USDT |
13.6483 USDT |
14.2039 USDT |
14.0176 USDT |
| 2020-09-02 |
14.2915 USDT |
2,142.7005 DCR |
14.3212 USDT |
14.1037 USDT |
14.4908 USDT |
14.1648 USDT |
| 2020-09-01 |
15.8119 USDT |
1,889.6431 DCR |
15.8074 USDT |
15.6826 USDT |
16.0254 USDT |
15.9663 USDT |
| 2020-08-31 |
16.8358 USDT |
966.7594 DCR |
16.8817 USDT |
16.7624 USDT |
16.9573 USDT |
16.8725 USDT |
| 2020-08-30 |
17.0167 USDT |
2,265.9962 DCR |
16.8421 USDT |
16.8000 USDT |
17.3000 USDT |
17.2426 USDT |
| 2020-08-29 |
17.3468 USDT |
2,540.8159 DCR |
17.2241 USDT |
17.1906 USDT |
17.4052 USDT |
17.3091 USDT |
| 2020-08-28 |
17.2937 USDT |
2,045.7568 DCR |
17.3069 USDT |
17.0667 USDT |
17.5748 USDT |
17.1209 USDT |
| 2020-08-27 |
17.3987 USDT |
943.9470 DCR |
17.3201 USDT |
17.1422 USDT |
17.5363 USDT |
17.4346 USDT |
| 2020-08-26 |
16.6013 USDT |
2,062.9363 DCR |
16.6551 USDT |
16.3839 USDT |
16.7963 USDT |
16.6926 USDT |
| 2020-08-25 |
17.9524 USDT |
1,572.1717 DCR |
17.8720 USDT |
17.8011 USDT |
18.0474 USDT |
17.8466 USDT |
| 2020-08-24 |
16.7649 USDT |
4,591.7192 DCR |
17.6345 USDT |
15.9000 USDT |
17.6579 USDT |
17.5026 USDT |
| 2020-08-23 |
18.8271 USDT |
2,458.9250 DCR |
18.7078 USDT |
18.6235 USDT |
19.0466 USDT |
18.8760 USDT |
| 2020-08-22 |
19.3193 USDT |
1,668.6456 DCR |
19.2627 USDT |
19.1938 USDT |
19.4370 USDT |
19.3622 USDT |
| 2020-08-21 |
20.6630 USDT |
9,734.1789 DCR |
20.6903 USDT |
19.9957 USDT |
21.4212 USDT |
20.8941 USDT |
| 2020-08-20 |
18.0744 USDT |
3,006.6388 DCR |
18.8148 USDT |
17.5334 USDT |
18.9000 USDT |
17.6172 USDT |
| 2020-08-19 |
17.0548 USDT |
1,671.0715 DCR |
16.8811 USDT |
16.8283 USDT |
17.2364 USDT |
17.0762 USDT |
| 2020-08-18 |
16.3811 USDT |
1,410.7520 DCR |
16.4665 USDT |
16.2051 USDT |
16.6198 USDT |
16.5987 USDT |
| 2020-08-17 |
17.1005 USDT |
2,430.0190 DCR |
17.0078 USDT |
16.8787 USDT |
17.3936 USDT |
17.1932 USDT |
| 2020-08-16 |
17.7179 USDT |
2,653.2148 DCR |
17.4467 USDT |
17.3943 USDT |
17.9826 USDT |
17.9079 USDT |
| 2020-08-15 |
17.1680 USDT |
1,409.9059 DCR |
17.1660 USDT |
17.0064 USDT |
17.4221 USDT |
17.3882 USDT |
| 2020-08-14 |
16.7752 USDT |
1,019.3639 DCR |
16.9222 USDT |
16.5100 USDT |
16.9800 USDT |
16.7069 USDT |
| 2020-08-13 |
16.9361 USDT |
1,044.5148 DCR |
16.7464 USDT |
16.6752 USDT |
17.1365 USDT |
17.0704 USDT |
| 2020-08-12 |
16.4012 USDT |
1,159.3848 DCR |
16.1810 USDT |
16.1800 USDT |
16.5999 USDT |
16.4668 USDT |
| 2020-08-11 |
15.6140 USDT |
930.2505 DCR |
15.7510 USDT |
15.4470 USDT |
15.7535 USDT |
15.6761 USDT |
| 2020-08-10 |
15.7104 USDT |
1,413.5588 DCR |
15.7750 USDT |
15.4672 USDT |
15.9000 USDT |
15.7478 USDT |
| 2020-08-09 |
16.6252 USDT |
2,198.5017 DCR |
16.6738 USDT |
16.4693 USDT |
16.8392 USDT |
16.5427 USDT |
| 2020-08-08 |
16.3098 USDT |
959.1769 DCR |
16.2029 USDT |
16.1384 USDT |
16.4800 USDT |
16.4504 USDT |
| 2020-08-07 |
16.2586 USDT |
1,566.1626 DCR |
16.3099 USDT |
16.0608 USDT |
16.3962 USDT |
16.2772 USDT |
| 2020-08-06 |
15.9069 USDT |
1,353.1838 DCR |
16.1919 USDT |
15.5995 USDT |
16.2878 USDT |
16.0419 USDT |
| 2020-08-05 |
16.5578 USDT |
1,151.9939 DCR |
16.5626 USDT |
16.3000 USDT |
16.7141 USDT |
16.4423 USDT |
| 2020-08-04 |
16.1767 USDT |
1,290.9761 DCR |
16.0610 USDT |
15.9192 USDT |
16.3451 USDT |
16.1973 USDT |
| 2020-08-03 |
16.2174 USDT |
542.9790 DCR |
16.2567 USDT |
16.1497 USDT |
16.3664 USDT |
16.3273 USDT |
| 2020-08-02 |
16.6620 USDT |
1,754.6712 DCR |
16.5683 USDT |
16.5000 USDT |
16.9054 USDT |
16.6091 USDT |
| 2020-08-01 |
15.7039 USDT |
1,501.5617 DCR |
15.5648 USDT |
15.5648 USDT |
15.8443 USDT |
15.7519 USDT |
| 2020-07-31 |
16.4072 USDT |
11,565.6879 DCR |
15.8812 USDT |
15.8549 USDT |
16.9000 USDT |
16.8274 USDT |
| 2020-07-30 |
15.3181 USDT |
1,270.4990 DCR |
15.4000 USDT |
15.2000 USDT |
15.4784 USDT |
15.2097 USDT |
| 2020-07-29 |
15.4295 USDT |
1,903.5886 DCR |
15.1317 USDT |
15.0478 USDT |
15.6818 USDT |
15.5448 USDT |
| 2020-07-28 |
15.3159 USDT |
855.6742 DCR |
15.2445 USDT |
15.2445 USDT |
15.4139 USDT |
15.3513 USDT |
| 2020-07-27 |
15.1389 USDT |
2,985.4770 DCR |
15.0064 USDT |
14.7770 USDT |
15.4338 USDT |
15.3755 USDT |
| 2020-07-26 |
14.6287 USDT |
4,075.8827 DCR |
14.5553 USDT |
14.4800 USDT |
15.0999 USDT |
14.7803 USDT |
| 2020-07-25 |
15.0287 USDT |
1,872.9555 DCR |
15.1200 USDT |
14.8659 USDT |
15.2071 USDT |
15.1148 USDT |
| 2020-07-24 |
15.5052 USDT |
1,027.7876 DCR |
15.5324 USDT |
15.3720 USDT |
15.7374 USDT |
15.4776 USDT |
| 2020-07-23 |
15.3662 USDT |
1,115.0406 DCR |
15.3493 USDT |
15.2749 USDT |
15.4702 USDT |
15.3118 USDT |
| 2020-07-22 |
15.7666 USDT |
1,900.6138 DCR |
15.7839 USDT |
15.6600 USDT |
15.9605 USDT |
15.8905 USDT |
| 2020-07-21 |
15.6890 USDT |
3,172.9805 DCR |
15.5556 USDT |
15.5417 USDT |
15.9876 USDT |
15.9068 USDT |
| 2020-07-20 |
15.4677 USDT |
1,466.9483 DCR |
15.3926 USDT |
15.3914 USDT |
15.6603 USDT |
15.4959 USDT |
| 2020-07-19 |
15.3596 USDT |
1,160.1908 DCR |
15.4281 USDT |
15.2596 USDT |
15.5826 USDT |
15.3224 USDT |
| 2020-07-18 |
15.2669 USDT |
1,217.1476 DCR |
15.1531 USDT |
15.1254 USDT |
15.4179 USDT |
15.3992 USDT |
| 2020-07-17 |
15.4524 USDT |
436.3968 DCR |
15.4604 USDT |
15.3562 USDT |
15.5493 USDT |
15.4950 USDT |
| 2020-07-16 |
15.1907 USDT |
575.3725 DCR |
15.2120 USDT |
15.1178 USDT |
15.2691 USDT |
15.1708 USDT |