Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-15 |
15.3255 USDT |
560.6289 DCR |
15.2656 USDT |
15.2504 USDT |
15.4096 USDT |
15.3419 USDT |
| 2020-07-14 |
15.7461 USDT |
1,777.7533 DCR |
15.8343 USDT |
15.6000 USDT |
15.9000 USDT |
15.6418 USDT |
| 2020-07-13 |
15.2833 USDT |
1,454.2325 DCR |
14.9272 USDT |
14.9054 USDT |
15.4629 USDT |
15.3795 USDT |
| 2020-07-12 |
15.0405 USDT |
1,727.0659 DCR |
15.3878 USDT |
14.5658 USDT |
15.7399 USDT |
14.8994 USDT |
| 2020-07-11 |
15.4210 USDT |
738.3818 DCR |
15.3661 USDT |
15.2841 USDT |
15.5586 USDT |
15.4538 USDT |
| 2020-07-10 |
15.7103 USDT |
681.2062 DCR |
15.6585 USDT |
15.5496 USDT |
15.8103 USDT |
15.7403 USDT |
| 2020-07-09 |
15.8022 USDT |
2,244.0533 DCR |
15.8443 USDT |
15.4262 USDT |
16.1029 USDT |
15.4535 USDT |
| 2020-07-08 |
15.8510 USDT |
4,244.1815 DCR |
15.0395 USDT |
14.8714 USDT |
16.3503 USDT |
16.0805 USDT |
| 2020-07-07 |
15.3559 USDT |
1,915.8958 DCR |
15.3661 USDT |
15.3481 USDT |
15.4345 USDT |
15.3769 USDT |
| 2020-07-06 |
15.0455 USDT |
949.8544 DCR |
15.0487 USDT |
14.9182 USDT |
15.1862 USDT |
15.0465 USDT |
| 2020-07-05 |
14.6178 USDT |
1,210.0456 DCR |
14.6462 USDT |
14.3875 USDT |
14.8398 USDT |
14.7220 USDT |
| 2020-07-04 |
13.9481 USDT |
688.8069 DCR |
13.7835 USDT |
13.7695 USDT |
14.1568 USDT |
14.1095 USDT |
| 2020-07-03 |
13.9859 USDT |
569.9015 DCR |
13.9027 USDT |
13.8864 USDT |
14.0586 USDT |
13.9784 USDT |
| 2020-07-02 |
13.7681 USDT |
783.6861 DCR |
13.8086 USDT |
13.7080 USDT |
13.9414 USDT |
13.7367 USDT |
| 2020-07-01 |
13.9273 USDT |
834.3781 DCR |
13.9899 USDT |
13.8425 USDT |
14.0730 USDT |
14.0496 USDT |
| 2020-06-30 |
14.1891 USDT |
492.9978 DCR |
14.2149 USDT |
14.1189 USDT |
14.2612 USDT |
14.2073 USDT |
| 2020-06-29 |
14.0556 USDT |
465.7637 DCR |
14.0957 USDT |
14.0000 USDT |
14.1620 USDT |
14.1404 USDT |
| 2020-06-28 |
14.1152 USDT |
3,837.4905 DCR |
14.0923 USDT |
13.9609 USDT |
14.3281 USDT |
14.2209 USDT |
| 2020-06-27 |
14.3803 USDT |
1,009.1909 DCR |
14.4559 USDT |
14.2132 USDT |
14.4941 USDT |
14.2655 USDT |
| 2020-06-26 |
14.2318 USDT |
3,250.9126 DCR |
14.7871 USDT |
13.8393 USDT |
14.7999 USDT |
14.0235 USDT |
| 2020-06-25 |
14.7728 USDT |
644.8406 DCR |
14.7888 USDT |
14.6707 USDT |
15.2346 USDT |
14.7441 USDT |
| 2020-06-24 |
15.2978 USDT |
2,889.6565 DCR |
15.4433 USDT |
15.1000 USDT |
15.5929 USDT |
15.1345 USDT |
| 2020-06-23 |
15.8766 USDT |
2,410.3886 DCR |
15.5201 USDT |
15.5134 USDT |
15.9888 USDT |
15.7588 USDT |
| 2020-06-22 |
16.1249 USDT |
2,053.4541 DCR |
16.1971 USDT |
15.9589 USDT |
16.4107 USDT |
16.0193 USDT |
| 2020-06-21 |
15.7640 USDT |
2,015.5507 DCR |
15.6476 USDT |
15.4955 USDT |
15.9997 USDT |
15.6691 USDT |
| 2020-06-20 |
15.3734 USDT |
635.6265 DCR |
15.3502 USDT |
15.3000 USDT |
15.4581 USDT |
15.3258 USDT |
| 2020-06-19 |
15.3976 USDT |
417.8896 DCR |
15.2851 USDT |
15.2606 USDT |
15.5055 USDT |
15.3605 USDT |
| 2020-06-18 |
15.3411 USDT |
313.9833 DCR |
15.2909 USDT |
15.2140 USDT |
15.5238 USDT |
15.4614 USDT |
| 2020-06-17 |
15.1165 USDT |
1,132.8013 DCR |
15.3364 USDT |
15.0282 USDT |
15.3700 USDT |
15.1941 USDT |
| 2020-06-16 |
15.5899 USDT |
267.6819 DCR |
15.5790 USDT |
15.3866 USDT |
15.7691 USDT |
15.7300 USDT |
| 2020-06-15 |
15.5812 USDT |
851.1066 DCR |
15.5133 USDT |
15.4516 USDT |
15.7261 USDT |
15.6415 USDT |
| 2020-06-14 |
15.6421 USDT |
1,095.6934 DCR |
15.4356 USDT |
15.4009 USDT |
16.5000 USDT |
15.7200 USDT |
| 2020-06-13 |
16.2054 USDT |
1,033.9400 DCR |
16.1980 USDT |
15.9120 USDT |
16.3252 USDT |
16.0589 USDT |
| 2020-06-12 |
16.8421 USDT |
302.8039 DCR |
16.9131 USDT |
16.7011 USDT |
16.9238 USDT |
16.7222 USDT |
| 2020-06-11 |
17.0157 USDT |
916.1282 DCR |
16.5155 USDT |
16.4063 USDT |
17.5721 USDT |
17.2676 USDT |
| 2020-06-10 |
16.3907 USDT |
3,775.6424 DCR |
17.1000 USDT |
15.8000 USDT |
17.2384 USDT |
15.8256 USDT |
| 2020-06-09 |
17.3198 USDT |
1,277.0095 DCR |
17.3327 USDT |
17.0001 USDT |
17.4959 USDT |
17.3578 USDT |
| 2020-06-08 |
17.3769 USDT |
434.3537 DCR |
17.3130 USDT |
17.2002 USDT |
17.4426 USDT |
17.3721 USDT |
| 2020-06-07 |
17.5296 USDT |
482.7809 DCR |
17.7628 USDT |
17.4000 USDT |
17.8362 USDT |
17.4554 USDT |
| 2020-06-06 |
17.1317 USDT |
578.2590 DCR |
16.7202 USDT |
16.6700 USDT |
17.2952 USDT |
17.1443 USDT |
| 2020-06-05 |
17.3690 USDT |
1,589.9559 DCR |
17.4547 USDT |
17.1860 USDT |
17.5000 USDT |
17.2555 USDT |
| 2020-06-04 |
17.4204 USDT |
5,346.4065 DCR |
17.7328 USDT |
17.0884 USDT |
18.0483 USDT |
17.3782 USDT |
| 2020-06-03 |
18.4162 USDT |
7,533.4236 DCR |
18.1116 USDT |
17.8700 USDT |
18.9999 USDT |
18.5804 USDT |
| 2020-06-02 |
16.3994 USDT |
5,528.4481 DCR |
16.6948 USDT |
16.1105 USDT |
16.8360 USDT |
16.4856 USDT |
| 2020-06-01 |
16.2921 USDT |
6,453.7238 DCR |
15.4803 USDT |
15.4803 USDT |
17.1601 USDT |
16.5702 USDT |
| 2020-05-31 |
15.4402 USDT |
5,202.1820 DCR |
15.0378 USDT |
15.0293 USDT |
15.9678 USDT |
15.9397 USDT |
| 2020-05-30 |
14.8369 USDT |
748.9960 DCR |
14.7852 USDT |
14.6057 USDT |
15.0181 USDT |
14.6176 USDT |
| 2020-05-29 |
14.6185 USDT |
1,197.6513 DCR |
14.5099 USDT |
14.4526 USDT |
14.8900 USDT |
14.8590 USDT |
| 2020-05-28 |
14.5102 USDT |
698.9001 DCR |
14.4047 USDT |
14.3919 USDT |
14.6471 USDT |
14.5080 USDT |
| 2020-05-27 |
14.3833 USDT |
1,199.8138 DCR |
14.3663 USDT |
14.2838 USDT |
14.4959 USDT |
14.4727 USDT |