Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-25 |
16.8060 USDT |
795.6669 DCR |
16.9726 USDT |
16.5046 USDT |
17.1215 USDT |
16.6689 USDT |
| 2019-12-24 |
16.3097 USDT |
524.4703 DCR |
16.3399 USDT |
16.0360 USDT |
16.4810 USDT |
16.3842 USDT |
| 2019-12-23 |
16.8152 USDT |
204.3774 DCR |
16.8128 USDT |
16.6099 USDT |
16.9833 USDT |
16.8553 USDT |
| 2019-12-22 |
17.0091 USDT |
709.8584 DCR |
17.3353 USDT |
16.6752 USDT |
17.5011 USDT |
16.8433 USDT |
| 2019-12-21 |
17.6807 USDT |
906.4993 DCR |
17.6513 USDT |
17.1100 USDT |
18.2000 USDT |
17.2657 USDT |
| 2019-12-20 |
17.5973 USDT |
156.5810 DCR |
17.5672 USDT |
17.5043 USDT |
17.7756 USDT |
17.6449 USDT |
| 2019-12-19 |
17.6044 USDT |
2,195.2708 DCR |
17.0332 USDT |
17.0332 USDT |
18.1100 USDT |
17.7546 USDT |
| 2019-12-18 |
17.0921 USDT |
3,194.3133 DCR |
17.0779 USDT |
16.9451 USDT |
17.3658 USDT |
17.2766 USDT |
| 2019-12-17 |
16.7950 USDT |
2,528.3197 DCR |
16.4063 USDT |
16.3758 USDT |
17.3799 USDT |
16.9034 USDT |
| 2019-12-16 |
16.8346 USDT |
928.6933 DCR |
16.9014 USDT |
16.4623 USDT |
17.1000 USDT |
16.7106 USDT |
| 2019-12-15 |
18.5119 USDT |
1,011.4495 DCR |
19.6397 USDT |
18.0815 USDT |
19.7465 USDT |
18.2930 USDT |
| 2019-12-14 |
20.5052 USDT |
517.0248 DCR |
20.0703 USDT |
20.0275 USDT |
20.7150 USDT |
20.5795 USDT |
| 2019-12-13 |
19.3808 USDT |
219.6208 DCR |
19.4215 USDT |
19.3011 USDT |
19.5593 USDT |
19.4801 USDT |
| 2019-12-12 |
19.5525 USDT |
195.2357 DCR |
19.6272 USDT |
19.4318 USDT |
19.6800 USDT |
19.5320 USDT |
| 2019-12-11 |
19.3437 USDT |
311.5106 DCR |
19.2109 USDT |
19.1304 USDT |
19.5992 USDT |
19.5525 USDT |
| 2019-12-10 |
19.8801 USDT |
193.2651 DCR |
19.8340 USDT |
19.7103 USDT |
20.0255 USDT |
19.8504 USDT |
| 2019-12-09 |
19.3949 USDT |
182.1079 DCR |
19.3061 USDT |
19.1999 USDT |
19.9041 USDT |
19.8833 USDT |
| 2019-12-08 |
19.6512 USDT |
349.5838 DCR |
19.7425 USDT |
19.4222 USDT |
19.8348 USDT |
19.6668 USDT |
| 2019-12-07 |
20.5688 USDT |
236.5526 DCR |
20.7641 USDT |
20.5001 USDT |
20.8709 USDT |
20.6816 USDT |
| 2019-12-06 |
20.7415 USDT |
884.6945 DCR |
20.3035 USDT |
20.2818 USDT |
20.9997 USDT |
20.9140 USDT |
| 2019-12-05 |
20.5505 USDT |
353.4508 DCR |
20.2810 USDT |
20.1696 USDT |
20.7650 USDT |
20.5623 USDT |
| 2019-12-04 |
19.4524 USDT |
415.5334 DCR |
19.2272 USDT |
19.1368 USDT |
19.7494 USDT |
19.7164 USDT |
| 2019-12-03 |
19.2099 USDT |
713.3496 DCR |
19.4356 USDT |
18.5421 USDT |
19.5339 USDT |
18.8114 USDT |
| 2019-12-02 |
18.4887 USDT |
583.5813 DCR |
18.4239 USDT |
18.3442 USDT |
18.6076 USDT |
18.4588 USDT |
| 2019-12-01 |
19.2593 USDT |
311.1289 DCR |
19.0766 USDT |
18.9148 USDT |
19.5995 USDT |
19.5399 USDT |
| 2019-11-30 |
18.8381 USDT |
712.1028 DCR |
18.6287 USDT |
18.4802 USDT |
19.4110 USDT |
19.2523 USDT |
| 2019-11-29 |
19.6096 USDT |
190.1546 DCR |
19.6518 USDT |
19.4462 USDT |
19.8952 USDT |
19.6438 USDT |
| 2019-11-28 |
19.4714 USDT |
801.3470 DCR |
19.2920 USDT |
19.1716 USDT |
19.6977 USDT |
19.5867 USDT |
| 2019-11-27 |
18.3757 USDT |
511.0211 DCR |
18.2493 USDT |
17.9398 USDT |
18.7338 USDT |
18.0480 USDT |
| 2019-11-26 |
18.3933 USDT |
1,314.0722 DCR |
18.1280 USDT |
17.8171 USDT |
18.8795 USDT |
18.3662 USDT |
| 2019-11-25 |
16.9574 USDT |
747.6540 DCR |
16.8681 USDT |
16.6197 USDT |
17.0412 USDT |
16.9458 USDT |
| 2019-11-24 |
17.5663 USDT |
168.3171 DCR |
17.5695 USDT |
17.3262 USDT |
17.8139 USDT |
17.4681 USDT |
| 2019-11-23 |
17.0848 USDT |
2,445.7487 DCR |
16.6788 USDT |
16.6230 USDT |
17.7044 USDT |
17.4431 USDT |
| 2019-11-22 |
18.4020 USDT |
1,061.9407 DCR |
18.3954 USDT |
18.0570 USDT |
18.9453 USDT |
18.8971 USDT |
| 2019-11-21 |
17.3480 USDT |
1,111.2729 DCR |
16.5611 USDT |
16.4661 USDT |
17.9142 USDT |
17.5178 USDT |
| 2019-11-20 |
18.6853 USDT |
362.5550 DCR |
19.2358 USDT |
18.4301 USDT |
19.2761 USDT |
18.5485 USDT |
| 2019-11-19 |
19.9053 USDT |
587.2489 DCR |
20.1239 USDT |
19.5776 USDT |
20.2317 USDT |
19.8474 USDT |
| 2019-11-18 |
20.3370 USDT |
1,253.2117 DCR |
19.9863 USDT |
19.9222 USDT |
20.7702 USDT |
20.4908 USDT |
| 2019-11-17 |
22.5125 USDT |
756.6317 DCR |
22.8365 USDT |
22.1006 USDT |
23.0652 USDT |
22.3640 USDT |
| 2019-11-16 |
22.9297 USDT |
1,333.3129 DCR |
22.8330 USDT |
22.3207 USDT |
23.9850 USDT |
23.0898 USDT |
| 2019-11-15 |
23.2481 USDT |
946.5654 DCR |
23.6893 USDT |
23.0000 USDT |
23.6893 USDT |
23.0614 USDT |
| 2019-11-14 |
23.8623 USDT |
4,099.5106 DCR |
23.4994 USDT |
23.3525 USDT |
24.7266 USDT |
24.0272 USDT |
| 2019-11-13 |
21.6926 USDT |
932.7247 DCR |
21.2845 USDT |
21.2577 USDT |
21.9494 USDT |
21.9157 USDT |
| 2019-11-12 |
21.9791 USDT |
1,694.7197 DCR |
21.9396 USDT |
21.8908 USDT |
21.9858 USDT |
21.9713 USDT |
| 2019-11-11 |
23.0307 USDT |
3,261.3650 DCR |
22.6250 USDT |
22.5377 USDT |
23.7263 USDT |
22.8904 USDT |
| 2019-11-10 |
21.1291 USDT |
2,522.2716 DCR |
20.7000 USDT |
20.7000 USDT |
21.7184 USDT |
21.0809 USDT |
| 2019-11-09 |
20.3607 USDT |
1,265.7023 DCR |
20.0343 USDT |
20.0246 USDT |
20.9519 USDT |
20.8632 USDT |
| 2019-11-08 |
19.8891 USDT |
1,304.6491 DCR |
19.4230 USDT |
19.4224 USDT |
20.2166 USDT |
20.0016 USDT |
| 2019-11-07 |
20.3177 USDT |
3,423.2654 DCR |
19.4155 USDT |
19.2005 USDT |
21.3668 USDT |
20.1357 USDT |
| 2019-11-06 |
21.2436 USDT |
1,919.9934 DCR |
21.3480 USDT |
20.6000 USDT |
22.0001 USDT |
20.6891 USDT |