Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-16 |
22.4654 USDT |
343.2632 DCR |
22.1755 USDT |
22.0140 USDT |
22.6243 USDT |
22.3520 USDT |
| 2019-09-15 |
21.8136 USDT |
714.2444 DCR |
21.5624 USDT |
21.5176 USDT |
22.0000 USDT |
21.8774 USDT |
| 2019-09-14 |
22.7865 USDT |
56.0592 DCR |
22.7712 USDT |
22.6326 USDT |
22.9463 USDT |
22.7958 USDT |
| 2019-09-13 |
23.1043 USDT |
104.1185 DCR |
23.2189 USDT |
22.8880 USDT |
23.2932 USDT |
22.9734 USDT |
| 2019-09-12 |
22.9934 USDT |
29.2622 DCR |
22.9496 USDT |
22.9034 USDT |
23.2110 USDT |
23.0090 USDT |
| 2019-09-11 |
22.9600 USDT |
83.4270 DCR |
23.1588 USDT |
22.8480 USDT |
23.1938 USDT |
23.1527 USDT |
| 2019-09-10 |
22.5742 USDT |
198.6366 DCR |
22.8054 USDT |
22.3232 USDT |
22.9016 USDT |
22.6460 USDT |
| 2019-09-09 |
23.2258 USDT |
513.1749 DCR |
23.7151 USDT |
22.7137 USDT |
23.8524 USDT |
22.8553 USDT |
| 2019-09-08 |
24.2857 USDT |
44.6947 DCR |
24.5580 USDT |
24.1035 USDT |
24.5700 USDT |
24.2808 USDT |
| 2019-09-07 |
24.7949 USDT |
50.3882 DCR |
24.8774 USDT |
24.6406 USDT |
25.0058 USDT |
24.6800 USDT |
| 2019-09-06 |
24.4058 USDT |
121.3859 DCR |
24.3731 USDT |
24.1493 USDT |
24.6282 USDT |
24.4070 USDT |
| 2019-09-05 |
24.3303 USDT |
183.8724 DCR |
25.0969 USDT |
23.5304 USDT |
25.1193 USDT |
23.9160 USDT |
| 2019-09-04 |
24.5701 USDT |
80.3901 DCR |
24.6075 USDT |
24.4741 USDT |
24.7690 USDT |
24.5798 USDT |
| 2019-09-03 |
25.0879 USDT |
427.6163 DCR |
24.9306 USDT |
24.9053 USDT |
25.5000 USDT |
25.0129 USDT |
| 2019-09-02 |
25.5182 USDT |
1,306.6291 DCR |
25.2300 USDT |
25.0655 USDT |
25.8436 USDT |
25.4517 USDT |
| 2019-09-01 |
23.8853 USDT |
885.0108 DCR |
23.7767 USDT |
23.6221 USDT |
25.0000 USDT |
24.9194 USDT |
| 2019-08-31 |
23.7760 USDT |
305.7623 DCR |
23.6220 USDT |
23.3202 USDT |
24.1751 USDT |
23.8622 USDT |
| 2019-08-30 |
22.8372 USDT |
71.3594 DCR |
22.8568 USDT |
22.4291 USDT |
23.0369 USDT |
22.8104 USDT |
| 2019-08-29 |
22.8376 USDT |
703.0101 DCR |
22.8938 USDT |
22.6298 USDT |
23.2743 USDT |
23.1689 USDT |
| 2019-08-28 |
22.6280 USDT |
316.5101 DCR |
22.6589 USDT |
22.5063 USDT |
22.7939 USDT |
22.6155 USDT |
| 2019-08-27 |
23.3785 USDT |
703.3785 DCR |
24.4756 USDT |
22.8102 USDT |
24.5033 USDT |
23.0646 USDT |
| 2019-08-26 |
24.2747 USDT |
417.2701 DCR |
24.2972 USDT |
24.0859 USDT |
24.4358 USDT |
24.1435 USDT |
| 2019-08-25 |
24.8524 USDT |
115.2532 DCR |
24.9649 USDT |
24.6126 USDT |
25.0447 USDT |
24.8679 USDT |
| 2019-08-24 |
24.5823 USDT |
297.0227 DCR |
24.7152 USDT |
24.3693 USDT |
24.9280 USDT |
24.5264 USDT |
| 2019-08-23 |
24.3704 USDT |
402.6578 DCR |
24.5211 USDT |
24.2635 USDT |
24.6994 USDT |
24.4446 USDT |
| 2019-08-22 |
25.2534 USDT |
446.1131 DCR |
25.4991 USDT |
24.8461 USDT |
25.5690 USDT |
25.1812 USDT |
| 2019-08-21 |
25.0581 USDT |
400.4326 DCR |
25.0541 USDT |
24.9238 USDT |
25.4060 USDT |
25.3252 USDT |
| 2019-08-20 |
24.6743 USDT |
114.7564 DCR |
24.4537 USDT |
24.3756 USDT |
25.0070 USDT |
24.7757 USDT |
| 2019-08-19 |
26.3600 USDT |
202.9744 DCR |
26.1721 USDT |
26.1382 USDT |
26.5427 USDT |
26.5279 USDT |
| 2019-08-18 |
26.2131 USDT |
484.0319 DCR |
26.5021 USDT |
26.0823 USDT |
26.6000 USDT |
26.4028 USDT |
| 2019-08-17 |
25.7017 USDT |
483.4774 DCR |
25.8389 USDT |
25.5556 USDT |
25.9716 USDT |
25.7745 USDT |
| 2019-08-16 |
25.4486 USDT |
979.4882 DCR |
25.3779 USDT |
24.7983 USDT |
25.5136 USDT |
25.2735 USDT |
| 2019-08-15 |
25.4582 USDT |
245.1109 DCR |
25.2264 USDT |
25.1210 USDT |
25.8672 USDT |
25.3925 USDT |
| 2019-08-14 |
24.9517 USDT |
514.0797 DCR |
24.3532 USDT |
24.1388 USDT |
25.6033 USDT |
25.4053 USDT |
| 2019-08-13 |
25.3652 USDT |
670.2823 DCR |
26.0538 USDT |
25.1200 USDT |
26.2848 USDT |
25.2975 USDT |
| 2019-08-12 |
26.2396 USDT |
500.5369 DCR |
26.2111 USDT |
26.0970 USDT |
26.5310 USDT |
26.2110 USDT |
| 2019-08-11 |
27.2678 USDT |
515.7927 DCR |
27.5139 USDT |
27.1564 USDT |
27.5310 USDT |
27.4009 USDT |
| 2019-08-10 |
27.5381 USDT |
552.8602 DCR |
26.8383 USDT |
26.7708 USDT |
27.9897 USDT |
27.8977 USDT |
| 2019-08-09 |
26.6355 USDT |
232.0097 DCR |
26.5547 USDT |
26.3784 USDT |
26.8946 USDT |
26.8310 USDT |
| 2019-08-08 |
26.7613 USDT |
743.4994 DCR |
26.9807 USDT |
26.5893 USDT |
27.1506 USDT |
27.1254 USDT |
| 2019-08-07 |
27.3896 USDT |
1,193.4754 DCR |
26.9711 USDT |
26.4213 USDT |
27.9079 USDT |
27.6100 USDT |
| 2019-08-06 |
30.5063 USDT |
1,097.5971 DCR |
30.9166 USDT |
29.8962 USDT |
31.2336 USDT |
30.0139 USDT |
| 2019-08-05 |
31.9366 USDT |
1,508.4790 DCR |
31.7852 USDT |
30.5999 USDT |
32.8000 USDT |
30.7205 USDT |
| 2019-08-04 |
30.5424 USDT |
5,224.1437 DCR |
29.3060 USDT |
29.2046 USDT |
33.8700 USDT |
30.9673 USDT |
| 2019-08-03 |
28.3261 USDT |
144.9571 DCR |
28.4476 USDT |
28.0075 USDT |
28.4476 USDT |
28.3354 USDT |
| 2019-08-02 |
28.0245 USDT |
285.7057 DCR |
28.0225 USDT |
27.8166 USDT |
28.2561 USDT |
28.0607 USDT |
| 2019-08-01 |
27.6325 USDT |
516.6358 DCR |
27.8284 USDT |
27.1469 USDT |
28.1105 USDT |
28.0121 USDT |
| 2019-07-31 |
27.3059 USDT |
211.5839 DCR |
26.7161 USDT |
26.6464 USDT |
27.9479 USDT |
27.7804 USDT |
| 2019-07-30 |
26.4158 USDT |
284.9692 DCR |
26.3360 USDT |
26.0000 USDT |
26.7997 USDT |
26.6185 USDT |
| 2019-07-29 |
25.2376 USDT |
95.3497 DCR |
25.6038 USDT |
25.0020 USDT |
25.7058 USDT |
25.1297 USDT |