Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
17.5784 USDT |
2,704.8858 DCR |
14.7199 USDT |
14.5470 USDT |
14.7338 USDT |
19.0165 USDT |
| 2024-01-26 |
14.2680 USDT |
1,482.7939 DCR |
14.1647 USDT |
14.0763 USDT |
14.1251 USDT |
14.6138 USDT |
| 2024-01-25 |
14.0812 USDT |
1,394.6895 DCR |
14.2699 USDT |
13.8957 USDT |
14.0110 USDT |
14.0231 USDT |
| 2024-01-24 |
14.1265 USDT |
2,442.5279 DCR |
14.6304 USDT |
13.8220 USDT |
13.9454 USDT |
14.1364 USDT |
| 2024-01-23 |
14.1563 USDT |
2,477.3769 DCR |
14.2462 USDT |
13.7610 USDT |
14.0199 USDT |
13.9851 USDT |
| 2024-01-22 |
14.7625 USDT |
2,329.9221 DCR |
15.0861 USDT |
14.2779 USDT |
14.3634 USDT |
14.3634 USDT |
| 2024-01-21 |
15.3674 USDT |
1,950.4519 DCR |
15.1815 USDT |
15.1815 USDT |
15.3033 USDT |
15.3739 USDT |
| 2024-01-20 |
15.2788 USDT |
2,402.9975 DCR |
15.5108 USDT |
14.9651 USDT |
15.0616 USDT |
15.0553 USDT |
| 2024-01-19 |
15.0081 USDT |
3,097.3344 DCR |
15.0651 USDT |
14.5368 USDT |
14.7643 USDT |
15.2630 USDT |
| 2024-01-18 |
15.7320 USDT |
2,383.3280 DCR |
16.0871 USDT |
15.0232 USDT |
15.2029 USDT |
15.0996 USDT |
| 2024-01-17 |
16.8469 USDT |
2,878.2689 DCR |
17.7909 USDT |
15.3810 USDT |
15.9617 USDT |
15.9617 USDT |
| 2024-01-16 |
16.5091 USDT |
2,116.4839 DCR |
16.3674 USDT |
15.6318 USDT |
15.7532 USDT |
17.6439 USDT |
| 2024-01-15 |
16.4322 USDT |
2,246.2067 DCR |
16.5634 USDT |
15.8272 USDT |
16.2914 USDT |
16.5518 USDT |
| 2024-01-14 |
16.5074 USDT |
1,810.9750 DCR |
16.8961 USDT |
16.0505 USDT |
16.2248 USDT |
16.8027 USDT |
| 2024-01-13 |
16.2747 USDT |
2,649.9536 DCR |
16.2235 USDT |
16.0000 USDT |
16.0699 USDT |
16.7955 USDT |
| 2024-01-12 |
16.4539 USDT |
2,680.1407 DCR |
16.3387 USDT |
16.1199 USDT |
16.2855 USDT |
16.4394 USDT |
| 2024-01-11 |
18.2827 USDT |
3,068.9109 DCR |
18.4221 USDT |
15.4938 USDT |
16.4640 USDT |
16.4599 USDT |
| 2024-01-10 |
15.5834 USDT |
3,566.6269 DCR |
15.4986 USDT |
15.0007 USDT |
15.3280 USDT |
18.5340 USDT |
| 2024-01-09 |
15.9346 USDT |
2,188.5612 DCR |
16.1930 USDT |
15.3453 USDT |
15.4115 USDT |
15.3922 USDT |
| 2024-01-08 |
15.9042 USDT |
2,303.9939 DCR |
16.1667 USDT |
15.4016 USDT |
15.5304 USDT |
15.9880 USDT |
| 2024-01-07 |
17.2185 USDT |
2,793.8462 DCR |
17.0964 USDT |
16.0082 USDT |
16.1662 USDT |
16.1662 USDT |
| 2024-01-06 |
17.6679 USDT |
4,355.2154 DCR |
17.6429 USDT |
17.3400 USDT |
17.6899 USDT |
17.6124 USDT |
| 2024-01-05 |
17.2447 USDT |
5,948.9539 DCR |
17.4938 USDT |
16.3375 USDT |
16.7513 USDT |
17.6367 USDT |
| 2024-01-04 |
17.2272 USDT |
4,131.9685 DCR |
17.4081 USDT |
17.0000 USDT |
17.1225 USDT |
17.5822 USDT |
| 2024-01-03 |
18.0715 USDT |
5,406.0992 DCR |
18.3498 USDT |
17.2000 USDT |
17.6273 USDT |
17.5692 USDT |
| 2024-01-02 |
18.5827 USDT |
4,187.1680 DCR |
19.1719 USDT |
17.8729 USDT |
18.2380 USDT |
18.4872 USDT |
| 2024-01-01 |
18.6329 USDT |
1,722.0236 DCR |
18.9616 USDT |
17.6780 USDT |
17.9098 USDT |
19.1838 USDT |
| 2023-12-31 |
19.7500 USDT |
1,172.5567 DCR |
20.1538 USDT |
18.6991 USDT |
19.4337 USDT |
19.7808 USDT |
| 2023-12-30 |
20.3913 USDT |
1,890.5772 DCR |
17.4346 USDT |
17.0627 USDT |
17.1056 USDT |
21.5965 USDT |
| 2023-12-29 |
18.8598 USDT |
1,403.8608 DCR |
19.6387 USDT |
17.6120 USDT |
17.8811 USDT |
17.6506 USDT |
| 2023-12-28 |
19.7454 USDT |
1,739.4000 DCR |
20.2992 USDT |
18.4300 USDT |
19.2591 USDT |
19.9994 USDT |
| 2023-12-27 |
17.4397 USDT |
2,550.9120 DCR |
15.9265 USDT |
15.1714 USDT |
15.8050 USDT |
19.0392 USDT |
| 2023-12-26 |
15.4321 USDT |
2,375.5463 DCR |
14.4642 USDT |
14.4280 USDT |
14.6522 USDT |
16.5971 USDT |
| 2023-12-25 |
14.1265 USDT |
2,803.5844 DCR |
14.0972 USDT |
13.7181 USDT |
13.9028 USDT |
14.4235 USDT |
| 2023-12-24 |
14.0649 USDT |
2,001.0185 DCR |
13.5983 USDT |
13.4504 USDT |
13.5610 USDT |
14.5561 USDT |
| 2023-12-23 |
14.1658 USDT |
3,083.3321 DCR |
14.5887 USDT |
12.7693 USDT |
13.5999 USDT |
14.1989 USDT |
| 2023-12-22 |
14.2707 USDT |
2,384.2358 DCR |
12.9124 USDT |
12.8824 USDT |
12.9363 USDT |
14.6419 USDT |
| 2023-12-21 |
12.6421 USDT |
2,101.3232 DCR |
12.5400 USDT |
12.2124 USDT |
12.5190 USDT |
12.6943 USDT |
| 2023-12-20 |
12.3213 USDT |
2,508.5022 DCR |
12.4032 USDT |
11.7884 USDT |
12.1349 USDT |
12.1522 USDT |
| 2023-12-19 |
13.0549 USDT |
2,034.8281 DCR |
13.2159 USDT |
12.5063 USDT |
12.6944 USDT |
12.6801 USDT |
| 2023-12-18 |
13.5431 USDT |
3,264.6401 DCR |
13.8183 USDT |
12.1207 USDT |
13.2071 USDT |
13.1905 USDT |
| 2023-12-17 |
13.0205 USDT |
3,047.0861 DCR |
12.9604 USDT |
12.5236 USDT |
12.7702 USDT |
13.8567 USDT |
| 2023-12-16 |
12.9282 USDT |
2,952.2686 DCR |
13.1685 USDT |
12.1089 USDT |
12.6513 USDT |
13.0781 USDT |
| 2023-12-15 |
13.9749 USDT |
1,523.7003 DCR |
14.0039 USDT |
13.7500 USDT |
13.7916 USDT |
13.7990 USDT |
| 2023-12-14 |
14.0811 USDT |
2,288.9395 DCR |
14.0593 USDT |
13.7500 USDT |
13.8758 USDT |
13.8728 USDT |
| 2023-12-13 |
13.7636 USDT |
2,663.3052 DCR |
14.0948 USDT |
13.1002 USDT |
13.4921 USDT |
13.5978 USDT |
| 2023-12-12 |
13.9873 USDT |
2,418.4561 DCR |
13.9826 USDT |
13.6012 USDT |
13.8213 USDT |
13.9124 USDT |
| 2023-12-11 |
14.3954 USDT |
1,910.8311 DCR |
15.2799 USDT |
13.6001 USDT |
14.1317 USDT |
14.1300 USDT |
| 2023-12-10 |
15.1405 USDT |
2,563.4191 DCR |
15.0080 USDT |
14.8391 USDT |
14.9008 USDT |
15.3046 USDT |
| 2023-12-09 |
14.8988 USDT |
1,970.7027 DCR |
14.8074 USDT |
14.6580 USDT |
14.7749 USDT |
14.9223 USDT |