Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
15.4250 USDT |
2,317.7672 DCR |
15.0737 USDT |
14.8828 USDT |
15.2067 USDT |
15.5709 USDT |
| 2024-06-24 |
14.8348 USDT |
1,685.0979 DCR |
14.7851 USDT |
14.3479 USDT |
14.6404 USDT |
14.9185 USDT |
| 2024-06-23 |
15.7002 USDT |
981.6655 DCR |
15.2393 USDT |
15.0971 USDT |
15.4389 USDT |
15.0971 USDT |
| 2024-06-22 |
15.2819 USDT |
1,672.3551 DCR |
15.3807 USDT |
15.0400 USDT |
15.1226 USDT |
15.3740 USDT |
| 2024-06-21 |
15.4578 USDT |
1,891.0681 DCR |
15.6109 USDT |
14.9770 USDT |
15.1370 USDT |
15.2192 USDT |
| 2024-06-20 |
15.6290 USDT |
2,100.9785 DCR |
14.8422 USDT |
14.7818 USDT |
15.1115 USDT |
15.5463 USDT |
| 2024-06-19 |
15.0696 USDT |
2,357.2473 DCR |
14.9165 USDT |
14.7314 USDT |
14.8353 USDT |
14.8503 USDT |
| 2024-06-18 |
14.8337 USDT |
2,489.3078 DCR |
15.5912 USDT |
14.1890 USDT |
14.6139 USDT |
14.6087 USDT |
| 2024-06-17 |
16.7567 USDT |
1,428.6745 DCR |
17.9641 USDT |
15.7795 USDT |
16.1573 USDT |
15.9365 USDT |
| 2024-06-16 |
18.0144 USDT |
1,238.5865 DCR |
18.0833 USDT |
17.6866 USDT |
17.9336 USDT |
18.0055 USDT |
| 2024-06-15 |
18.0521 USDT |
1,859.0899 DCR |
17.5889 USDT |
17.4608 USDT |
17.7673 USDT |
18.1163 USDT |
| 2024-06-14 |
17.9545 USDT |
1,866.2157 DCR |
18.0900 USDT |
17.3393 USDT |
17.4752 USDT |
17.4937 USDT |
| 2024-06-13 |
18.1513 USDT |
1,696.9842 DCR |
18.4961 USDT |
17.7425 USDT |
18.0296 USDT |
18.1310 USDT |
| 2024-06-12 |
18.2621 USDT |
1,616.8830 DCR |
17.9035 USDT |
17.5119 USDT |
18.1047 USDT |
18.7822 USDT |
| 2024-06-11 |
17.9829 USDT |
2,227.4178 DCR |
18.6811 USDT |
17.3457 USDT |
17.6957 USDT |
17.8644 USDT |
| 2024-06-10 |
19.0757 USDT |
1,132.3926 DCR |
19.3811 USDT |
18.7376 USDT |
18.9778 USDT |
19.0224 USDT |
| 2024-06-09 |
19.0648 USDT |
817.6164 DCR |
18.9471 USDT |
18.7579 USDT |
18.9625 USDT |
19.2156 USDT |
| 2024-06-08 |
19.5555 USDT |
1,671.2212 DCR |
19.5559 USDT |
19.0948 USDT |
19.2007 USDT |
19.2107 USDT |
| 2024-06-07 |
21.5560 USDT |
1,072.9724 DCR |
21.8249 USDT |
21.1794 USDT |
21.4612 USDT |
21.3199 USDT |
| 2024-06-06 |
21.2117 USDT |
1,493.6722 DCR |
21.3008 USDT |
20.8261 USDT |
21.1328 USDT |
21.4917 USDT |
| 2024-06-05 |
20.8271 USDT |
1,885.4273 DCR |
20.3314 USDT |
18.9372 USDT |
20.5843 USDT |
21.0946 USDT |
| 2024-06-04 |
19.6107 USDT |
1,786.2737 DCR |
19.4379 USDT |
19.1114 USDT |
19.3043 USDT |
20.1479 USDT |
| 2024-06-03 |
19.7432 USDT |
1,668.3849 DCR |
19.5132 USDT |
19.4266 USDT |
19.6123 USDT |
19.5121 USDT |
| 2024-06-02 |
19.8658 USDT |
1,551.3569 DCR |
20.0486 USDT |
19.5083 USDT |
19.6808 USDT |
19.6043 USDT |
| 2024-06-01 |
20.2839 USDT |
1,047.4307 DCR |
20.6914 USDT |
20.0821 USDT |
20.2268 USDT |
20.1793 USDT |
| 2024-05-31 |
20.4813 USDT |
1,334.8909 DCR |
20.1909 USDT |
19.9988 USDT |
20.2280 USDT |
20.5422 USDT |
| 2024-05-30 |
20.3084 USDT |
1,347.2271 DCR |
20.2451 USDT |
19.6758 USDT |
19.8967 USDT |
20.7285 USDT |
| 2024-05-29 |
20.6072 USDT |
884.9665 DCR |
20.5634 USDT |
20.2051 USDT |
20.5893 USDT |
20.7790 USDT |
| 2024-05-28 |
20.4329 USDT |
1,171.1939 DCR |
21.1233 USDT |
19.9263 USDT |
20.2262 USDT |
19.9954 USDT |
| 2024-05-27 |
21.2368 USDT |
1,237.2215 DCR |
21.4281 USDT |
20.7381 USDT |
20.9397 USDT |
21.5597 USDT |
| 2024-05-26 |
20.6392 USDT |
1,135.7990 DCR |
20.6098 USDT |
20.1516 USDT |
20.5062 USDT |
21.3521 USDT |
| 2024-05-25 |
20.6002 USDT |
1,028.8127 DCR |
20.1187 USDT |
19.9222 USDT |
20.1748 USDT |
20.5942 USDT |
| 2024-05-24 |
20.0468 USDT |
1,838.6373 DCR |
20.2225 USDT |
19.7044 USDT |
19.9257 USDT |
20.0893 USDT |
| 2024-05-23 |
20.8980 USDT |
1,618.8714 DCR |
21.2056 USDT |
19.7383 USDT |
20.2332 USDT |
20.2332 USDT |
| 2024-05-22 |
21.5351 USDT |
1,126.6962 DCR |
21.7088 USDT |
20.8686 USDT |
21.2690 USDT |
21.3093 USDT |
| 2024-05-21 |
21.3278 USDT |
1,560.6584 DCR |
21.1390 USDT |
20.8127 USDT |
21.3233 USDT |
21.6167 USDT |
| 2024-05-20 |
19.4453 USDT |
1,140.3842 DCR |
19.2621 USDT |
19.0751 USDT |
19.3743 USDT |
19.9408 USDT |
| 2024-05-19 |
20.3280 USDT |
918.0060 DCR |
20.8543 USDT |
19.7041 USDT |
19.9465 USDT |
19.9465 USDT |
| 2024-05-18 |
20.9542 USDT |
1,271.0608 DCR |
20.5415 USDT |
20.4737 USDT |
20.8363 USDT |
20.9825 USDT |
| 2024-05-17 |
20.4311 USDT |
1,403.5326 DCR |
20.0258 USDT |
19.7174 USDT |
20.0468 USDT |
20.7787 USDT |
| 2024-05-16 |
20.3088 USDT |
1,277.3048 DCR |
20.3042 USDT |
19.6983 USDT |
20.2719 USDT |
20.1378 USDT |
| 2024-05-15 |
18.4367 USDT |
1,464.9540 DCR |
17.7342 USDT |
17.7342 USDT |
17.9769 USDT |
19.0736 USDT |
| 2024-05-14 |
18.0990 USDT |
1,570.8312 DCR |
18.4767 USDT |
17.5925 USDT |
17.8675 USDT |
17.9301 USDT |
| 2024-05-13 |
18.5044 USDT |
1,711.1795 DCR |
18.7494 USDT |
17.8404 USDT |
18.0484 USDT |
18.5658 USDT |
| 2024-05-12 |
19.0434 USDT |
802.2309 DCR |
18.9120 USDT |
18.8012 USDT |
18.9375 USDT |
18.9981 USDT |
| 2024-05-11 |
19.5400 USDT |
1,780.9141 DCR |
19.1372 USDT |
19.0846 USDT |
19.2246 USDT |
19.2125 USDT |
| 2024-05-10 |
19.6852 USDT |
1,844.7465 DCR |
20.0640 USDT |
18.3460 USDT |
19.1181 USDT |
19.2110 USDT |
| 2024-05-09 |
20.0192 USDT |
853.2102 DCR |
20.3034 USDT |
19.2925 USDT |
19.5441 USDT |
19.3418 USDT |
| 2024-05-08 |
20.8791 USDT |
1,032.2481 DCR |
21.1759 USDT |
20.4221 USDT |
20.8007 USDT |
20.6576 USDT |
| 2024-05-07 |
21.6072 USDT |
1,156.2360 DCR |
21.5402 USDT |
21.2550 USDT |
21.5632 USDT |
21.6730 USDT |