Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-19 |
25.0963 USDT |
747.5122 DCR |
25.0826 USDT |
24.9169 USDT |
25.3681 USDT |
25.2739 USDT |
| 2019-04-18 |
25.1631 USDT |
510.6726 DCR |
25.0049 USDT |
24.6986 USDT |
25.4656 USDT |
24.7880 USDT |
| 2019-04-17 |
24.9247 USDT |
89.1364 DCR |
24.7694 USDT |
24.6543 USDT |
25.1397 USDT |
24.8043 USDT |
| 2019-04-16 |
24.5914 USDT |
7.2267 DCR |
24.3976 USDT |
24.3453 USDT |
24.6539 USDT |
24.6051 USDT |
| 2019-04-15 |
24.1468 USDT |
430.3775 DCR |
23.5953 USDT |
23.5752 USDT |
24.4301 USDT |
24.2566 USDT |
| 2019-04-14 |
23.7001 USDT |
747.4322 DCR |
23.9723 USDT |
23.2398 USDT |
24.0045 USDT |
23.5956 USDT |
| 2019-04-13 |
24.6891 USDT |
150.6389 DCR |
24.3398 USDT |
24.2692 USDT |
24.9969 USDT |
24.9179 USDT |
| 2019-04-12 |
24.0589 USDT |
175.0061 DCR |
24.1921 USDT |
23.8690 USDT |
24.3900 USDT |
24.2462 USDT |
| 2019-04-11 |
23.7542 USDT |
14.1443 DCR |
23.7458 USDT |
23.6508 USDT |
23.9497 USDT |
23.8608 USDT |
| 2019-04-10 |
23.4723 USDT |
920.1290 DCR |
22.4950 USDT |
22.4001 USDT |
25.8250 USDT |
23.5527 USDT |
| 2019-04-09 |
24.9363 USDT |
1,260.6574 DCR |
24.9997 USDT |
24.7171 USDT |
25.5063 USDT |
25.0027 USDT |
| 2019-04-08 |
25.5626 USDT |
155.8568 DCR |
25.5875 USDT |
25.2095 USDT |
25.6222 USDT |
25.2908 USDT |
| 2019-04-07 |
25.4644 USDT |
46.3189 DCR |
25.4325 USDT |
25.0898 USDT |
25.7400 USDT |
25.6870 USDT |
| 2019-04-06 |
25.3172 USDT |
567.5438 DCR |
25.5395 USDT |
24.9781 USDT |
25.9524 USDT |
25.6860 USDT |
| 2019-04-05 |
24.9696 USDT |
500.8621 DCR |
25.5034 USDT |
24.3445 USDT |
26.0100 USDT |
24.9507 USDT |
| 2019-04-04 |
24.8531 USDT |
49.9036 DCR |
24.8260 USDT |
24.7583 USDT |
25.0826 USDT |
25.0476 USDT |
| 2019-04-03 |
23.2715 USDT |
590.4594 DCR |
23.6071 USDT |
22.8839 USDT |
23.7812 USDT |
23.4080 USDT |
| 2019-04-02 |
24.4349 USDT |
1,843.1106 DCR |
23.8359 USDT |
22.9150 USDT |
26.8600 USDT |
24.2485 USDT |
| 2019-04-01 |
22.1806 USDT |
334.1460 DCR |
22.0931 USDT |
21.8023 USDT |
22.6363 USDT |
22.5606 USDT |
| 2019-03-31 |
20.3893 USDT |
186.0388 DCR |
20.2872 USDT |
20.2582 USDT |
20.4802 USDT |
20.4418 USDT |
| 2019-03-30 |
20.9135 USDT |
537.3633 DCR |
20.7500 USDT |
20.6481 USDT |
21.1548 USDT |
20.9969 USDT |
| 2019-03-29 |
19.7878 USDT |
270.3499 DCR |
19.6314 USDT |
19.6100 USDT |
19.9193 USDT |
19.8573 USDT |
| 2019-03-28 |
19.9570 USDT |
279.4189 DCR |
19.7480 USDT |
19.7080 USDT |
20.2313 USDT |
20.1994 USDT |
| 2019-03-27 |
19.7519 USDT |
732.0613 DCR |
19.6457 USDT |
19.5641 USDT |
19.9800 USDT |
19.9025 USDT |
| 2019-03-26 |
19.4814 USDT |
264.7077 DCR |
19.2400 USDT |
19.1751 USDT |
19.7753 USDT |
19.5666 USDT |
| 2019-03-25 |
18.5020 USDT |
505.2349 DCR |
18.3868 USDT |
18.3546 USDT |
18.6544 USDT |
18.5572 USDT |
| 2019-03-24 |
19.3395 USDT |
1,601.3583 DCR |
18.9780 USDT |
18.2014 USDT |
19.8072 USDT |
18.7521 USDT |
| 2019-03-23 |
18.7908 USDT |
208.0558 DCR |
18.7759 USDT |
18.6066 USDT |
18.8472 USDT |
18.6922 USDT |
| 2019-03-22 |
18.7957 USDT |
219.5396 DCR |
18.7549 USDT |
18.6000 USDT |
19.0000 USDT |
18.7445 USDT |
| 2019-03-21 |
18.6745 USDT |
163.1348 DCR |
18.6106 USDT |
18.5091 USDT |
18.8211 USDT |
18.7644 USDT |
| 2019-03-20 |
18.4506 USDT |
1,265.1903 DCR |
18.2924 USDT |
18.2908 USDT |
18.5966 USDT |
18.4485 USDT |
| 2019-03-19 |
18.7261 USDT |
620.1902 DCR |
18.7394 USDT |
18.5635 USDT |
19.1957 USDT |
19.0931 USDT |
| 2019-03-18 |
18.9863 USDT |
105.5469 DCR |
18.9070 USDT |
18.8387 USDT |
19.2800 USDT |
18.9913 USDT |
| 2019-03-17 |
19.3226 USDT |
73.9955 DCR |
19.2892 USDT |
19.2491 USDT |
19.3756 USDT |
19.3443 USDT |
| 2019-03-16 |
19.5690 USDT |
389.2914 DCR |
19.5573 USDT |
19.3876 USDT |
19.6246 USDT |
19.5570 USDT |
| 2019-03-15 |
19.0987 USDT |
194.5798 DCR |
19.2021 USDT |
18.9815 USDT |
19.4979 USDT |
19.2788 USDT |
| 2019-03-14 |
19.4126 USDT |
601.1156 DCR |
19.3079 USDT |
19.1676 USDT |
19.7213 USDT |
19.6095 USDT |
| 2019-03-13 |
19.0425 USDT |
1,083.7830 DCR |
19.0457 USDT |
18.6792 USDT |
19.7000 USDT |
19.4377 USDT |
| 2019-03-12 |
18.2249 USDT |
944.7789 DCR |
18.2343 USDT |
18.0815 USDT |
18.3970 USDT |
18.1484 USDT |
| 2019-03-11 |
21.6437 USDT |
17,049.7832 DCR |
20.4400 USDT |
18.6000 USDT |
26.0000 USDT |
18.7890 USDT |
| 2019-03-10 |
16.2800 USDT |
133.6858 DCR |
16.2022 USDT |
16.1500 USDT |
16.5650 USDT |
16.5066 USDT |
| 2019-03-09 |
16.5861 USDT |
158.8355 DCR |
16.6500 USDT |
16.4554 USDT |
16.8496 USDT |
16.7872 USDT |
| 2019-03-08 |
17.0678 USDT |
343.5198 DCR |
16.5179 USDT |
16.3533 USDT |
18.0000 USDT |
16.5612 USDT |
| 2019-03-07 |
16.2253 USDT |
384.3776 DCR |
16.2295 USDT |
16.0165 USDT |
16.4810 USDT |
16.1004 USDT |
| 2019-03-06 |
16.1827 USDT |
698.3480 DCR |
16.3701 USDT |
16.0237 USDT |
16.5000 USDT |
16.1785 USDT |
| 2019-03-05 |
16.5114 USDT |
111.6216 DCR |
16.6467 USDT |
16.4196 USDT |
16.7498 USDT |
16.5551 USDT |
| 2019-03-04 |
16.7746 USDT |
649.6343 DCR |
16.5742 USDT |
16.4473 USDT |
16.8500 USDT |
16.8318 USDT |
| 2019-03-03 |
15.8214 USDT |
124.7783 DCR |
15.7073 USDT |
15.6620 USDT |
15.9070 USDT |
15.8400 USDT |
| 2019-03-02 |
16.5075 USDT |
19.8777 DCR |
16.5792 USDT |
16.4172 USDT |
16.6584 USDT |
16.5207 USDT |
| 2019-03-01 |
16.6262 USDT |
74.5452 DCR |
16.6045 USDT |
16.5607 USDT |
16.7698 USDT |
16.7180 USDT |