Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-26 |
14.3419 USDT |
513.4966 DCR |
14.2704 USDT |
14.1977 USDT |
14.4596 USDT |
14.2807 USDT |
| 2020-05-25 |
14.0641 USDT |
1,018.5055 DCR |
13.7147 USDT |
13.7147 USDT |
14.3610 USDT |
14.3214 USDT |
| 2020-05-24 |
13.9712 USDT |
5,041.1367 DCR |
13.8667 USDT |
13.7757 USDT |
14.2500 USDT |
14.2494 USDT |
| 2020-05-23 |
13.6462 USDT |
512.8423 DCR |
13.7457 USDT |
13.4521 USDT |
13.8035 USDT |
13.7556 USDT |
| 2020-05-22 |
13.8573 USDT |
938.1436 DCR |
13.7924 USDT |
13.7107 USDT |
14.0456 USDT |
13.9373 USDT |
| 2020-05-21 |
14.2228 USDT |
1,161.2288 DCR |
14.0827 USDT |
13.9463 USDT |
14.4882 USDT |
14.1419 USDT |
| 2020-05-20 |
13.0980 USDT |
884.3047 DCR |
13.0794 USDT |
12.9291 USDT |
13.2590 USDT |
13.2180 USDT |
| 2020-05-19 |
13.6005 USDT |
875.2994 DCR |
13.4367 USDT |
13.3876 USDT |
13.7642 USDT |
13.6723 USDT |
| 2020-05-18 |
13.8904 USDT |
884.6971 DCR |
13.8171 USDT |
13.8072 USDT |
14.0212 USDT |
14.0173 USDT |
| 2020-05-17 |
14.0067 USDT |
898.3783 DCR |
14.0197 USDT |
13.8582 USDT |
14.1861 USDT |
14.1020 USDT |
| 2020-05-16 |
14.2660 USDT |
2,292.4929 DCR |
14.2808 USDT |
14.1326 USDT |
14.4399 USDT |
14.3455 USDT |
| 2020-05-15 |
13.5614 USDT |
748.8988 DCR |
13.4158 USDT |
13.2677 USDT |
13.8937 USDT |
13.8495 USDT |
| 2020-05-14 |
13.3779 USDT |
806.9112 DCR |
13.4908 USDT |
13.1114 USDT |
13.6123 USDT |
13.2872 USDT |
| 2020-05-13 |
13.7292 USDT |
994.0359 DCR |
13.7672 USDT |
13.5267 USDT |
13.9552 USDT |
13.9321 USDT |
| 2020-05-12 |
13.3470 USDT |
926.3626 DCR |
13.3429 USDT |
13.2214 USDT |
13.4660 USDT |
13.3912 USDT |
| 2020-05-11 |
13.0825 USDT |
833.2701 DCR |
13.1465 USDT |
12.9260 USDT |
13.2000 USDT |
13.0793 USDT |
| 2020-05-10 |
12.6427 USDT |
1,335.8925 DCR |
13.0173 USDT |
12.2102 USDT |
13.0775 USDT |
12.8700 USDT |
| 2020-05-09 |
12.9663 USDT |
1,315.1902 DCR |
13.3973 USDT |
12.6488 USDT |
13.4264 USDT |
13.1272 USDT |
| 2020-05-08 |
14.8939 USDT |
1,762.2497 DCR |
15.1723 USDT |
14.5230 USDT |
15.2142 USDT |
14.5940 USDT |
| 2020-05-07 |
14.8304 USDT |
1,869.6879 DCR |
14.8195 USDT |
14.6883 USDT |
14.9992 USDT |
14.7753 USDT |
| 2020-05-06 |
15.1077 USDT |
2,049.0979 DCR |
15.1176 USDT |
14.8000 USDT |
15.3749 USDT |
15.2170 USDT |
| 2020-05-05 |
15.5413 USDT |
3,250.7461 DCR |
15.6348 USDT |
15.1300 USDT |
15.8800 USDT |
15.3757 USDT |
| 2020-05-04 |
14.7148 USDT |
823.1505 DCR |
14.5154 USDT |
14.4960 USDT |
14.8792 USDT |
14.7185 USDT |
| 2020-05-03 |
14.6548 USDT |
1,241.9485 DCR |
14.6207 USDT |
14.4530 USDT |
14.8730 USDT |
14.7488 USDT |
| 2020-05-02 |
14.4727 USDT |
1,187.2490 DCR |
14.3654 USDT |
14.3227 USDT |
14.7133 USDT |
14.5416 USDT |
| 2020-05-01 |
14.4144 USDT |
1,798.9442 DCR |
14.3440 USDT |
14.2577 USDT |
14.5175 USDT |
14.4795 USDT |
| 2020-04-30 |
14.1751 USDT |
2,034.0633 DCR |
14.1929 USDT |
13.9236 USDT |
14.4000 USDT |
14.3668 USDT |
| 2020-04-29 |
13.3839 USDT |
1,683.9289 DCR |
13.3822 USDT |
13.0000 USDT |
13.6270 USDT |
13.3204 USDT |
| 2020-04-28 |
13.9223 USDT |
4,118.9613 DCR |
13.5912 USDT |
13.5702 USDT |
14.3535 USDT |
14.0197 USDT |
| 2020-04-27 |
13.1332 USDT |
685.9488 DCR |
13.0987 USDT |
13.0796 USDT |
13.2014 USDT |
13.1425 USDT |
| 2020-04-26 |
12.9998 USDT |
628.6563 DCR |
13.0400 USDT |
12.9300 USDT |
13.0614 USDT |
13.0409 USDT |
| 2020-04-25 |
12.8816 USDT |
1,553.2709 DCR |
12.7239 USDT |
12.6700 USDT |
13.2500 USDT |
13.1044 USDT |
| 2020-04-24 |
12.7114 USDT |
956.4116 DCR |
12.5974 USDT |
12.5510 USDT |
12.8384 USDT |
12.8093 USDT |
| 2020-04-23 |
12.4798 USDT |
1,061.7926 DCR |
12.5232 USDT |
12.3995 USDT |
12.5493 USDT |
12.4132 USDT |
| 2020-04-22 |
12.6117 USDT |
962.9381 DCR |
12.6662 USDT |
12.4819 USDT |
12.7006 USDT |
12.6727 USDT |
| 2020-04-21 |
12.2173 USDT |
677.9065 DCR |
12.2300 USDT |
12.1533 USDT |
12.3352 USDT |
12.2078 USDT |
| 2020-04-20 |
11.8998 USDT |
1,210.3250 DCR |
11.9530 USDT |
11.7871 USDT |
12.0995 USDT |
11.8534 USDT |
| 2020-04-19 |
12.0813 USDT |
1,142.9317 DCR |
12.3972 USDT |
11.7991 USDT |
12.4118 USDT |
12.0237 USDT |
| 2020-04-18 |
12.5120 USDT |
491.7048 DCR |
12.4333 USDT |
12.4064 USDT |
12.6020 USDT |
12.6020 USDT |
| 2020-04-17 |
12.6566 USDT |
1,283.0906 DCR |
12.6338 USDT |
12.5335 USDT |
12.8085 USDT |
12.7625 USDT |
| 2020-04-16 |
12.4583 USDT |
625.2699 DCR |
12.4032 USDT |
12.3419 USDT |
12.6029 USDT |
12.4288 USDT |
| 2020-04-15 |
12.4288 USDT |
1,547.0709 DCR |
12.4711 USDT |
12.1610 USDT |
12.7229 USDT |
12.6333 USDT |
| 2020-04-14 |
11.7401 USDT |
1,649.5047 DCR |
11.7517 USDT |
11.7200 USDT |
11.8543 USDT |
11.7200 USDT |
| 2020-04-13 |
12.0409 USDT |
662.0319 DCR |
12.0322 USDT |
11.9161 USDT |
12.1960 USDT |
12.1400 USDT |
| 2020-04-12 |
11.8475 USDT |
605.6921 DCR |
11.7630 USDT |
11.6733 USDT |
12.0922 USDT |
12.0508 USDT |
| 2020-04-11 |
12.4882 USDT |
1,722.5523 DCR |
12.2518 USDT |
12.2518 USDT |
12.7835 USDT |
12.3929 USDT |
| 2020-04-10 |
11.8502 USDT |
1,022.1232 DCR |
11.8033 USDT |
11.7001 USDT |
11.9813 USDT |
11.9609 USDT |
| 2020-04-09 |
11.9710 USDT |
538.4526 DCR |
11.6956 USDT |
11.6877 USDT |
12.1083 USDT |
12.0198 USDT |
| 2020-04-08 |
12.7623 USDT |
1,025.1302 DCR |
12.7281 USDT |
12.7279 USDT |
12.8000 USDT |
12.7705 USDT |
| 2020-04-07 |
12.6296 USDT |
1,833.3910 DCR |
12.5441 USDT |
12.5129 USDT |
12.7594 USDT |
12.7098 USDT |