Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
14.6572 USDT |
1,968.3327 DCR |
14.5110 USDT |
14.0039 USDT |
14.5804 USDT |
14.8528 USDT |
| 2023-12-07 |
14.9144 USDT |
2,909.9971 DCR |
13.9938 USDT |
13.9788 USDT |
14.0696 USDT |
14.6981 USDT |
| 2023-12-06 |
13.7410 USDT |
2,030.1924 DCR |
13.7022 USDT |
13.6005 USDT |
13.6667 USDT |
13.7710 USDT |
| 2023-12-05 |
13.7415 USDT |
1,922.0469 DCR |
13.7384 USDT |
12.9277 USDT |
13.6147 USDT |
13.6090 USDT |
| 2023-12-04 |
13.6661 USDT |
2,350.0623 DCR |
13.4909 USDT |
13.3090 USDT |
13.4909 USDT |
13.6086 USDT |
| 2023-12-03 |
13.6973 USDT |
1,672.0015 DCR |
13.7598 USDT |
13.2421 USDT |
13.4229 USDT |
13.4802 USDT |
| 2023-12-02 |
13.7434 USDT |
2,199.4328 DCR |
13.7855 USDT |
13.4516 USDT |
13.6696 USDT |
13.7480 USDT |
| 2023-12-01 |
13.6824 USDT |
2,462.0706 DCR |
13.7349 USDT |
13.0982 USDT |
13.2525 USDT |
13.7852 USDT |
| 2023-11-30 |
13.5340 USDT |
2,466.5320 DCR |
13.6803 USDT |
13.0380 USDT |
13.4673 USDT |
13.7339 USDT |
| 2023-11-29 |
13.5497 USDT |
2,257.7637 DCR |
13.6615 USDT |
12.9500 USDT |
13.4687 USDT |
13.3924 USDT |
| 2023-11-28 |
14.0547 USDT |
2,286.2696 DCR |
13.8292 USDT |
13.5033 USDT |
13.8706 USDT |
13.9254 USDT |
| 2023-11-27 |
15.0043 USDT |
2,505.4227 DCR |
14.8671 USDT |
13.6000 USDT |
14.0331 USDT |
13.8144 USDT |
| 2023-11-26 |
14.6541 USDT |
1,233.8290 DCR |
14.5429 USDT |
14.4404 USDT |
14.5306 USDT |
14.6403 USDT |
| 2023-11-25 |
14.6214 USDT |
1,727.1929 DCR |
14.5224 USDT |
14.4203 USDT |
14.4880 USDT |
14.7019 USDT |
| 2023-11-24 |
14.3277 USDT |
1,098.9821 DCR |
14.3879 USDT |
14.2632 USDT |
14.3043 USDT |
14.5140 USDT |
| 2023-11-23 |
14.5380 USDT |
2,443.0448 DCR |
14.6149 USDT |
14.3388 USDT |
14.3697 USDT |
14.3440 USDT |
| 2023-11-22 |
14.3859 USDT |
2,274.7945 DCR |
13.9721 USDT |
13.9709 USDT |
14.2990 USDT |
14.6455 USDT |
| 2023-11-21 |
15.0817 USDT |
1,425.0785 DCR |
15.2214 USDT |
14.6743 USDT |
14.8941 USDT |
14.8420 USDT |
| 2023-11-20 |
15.3785 USDT |
1,634.6217 DCR |
15.3677 USDT |
15.1805 USDT |
15.2484 USDT |
15.2534 USDT |
| 2023-11-19 |
14.8597 USDT |
1,786.7930 DCR |
14.8089 USDT |
14.5686 USDT |
14.6375 USDT |
15.2685 USDT |
| 2023-11-18 |
14.6310 USDT |
3,406.5048 DCR |
14.8780 USDT |
14.1175 USDT |
14.4561 USDT |
14.7533 USDT |
| 2023-11-17 |
14.9664 USDT |
3,460.3811 DCR |
15.0491 USDT |
14.4000 USDT |
14.6401 USDT |
14.8926 USDT |
| 2023-11-16 |
15.4368 USDT |
4,613.3863 DCR |
15.4474 USDT |
14.9295 USDT |
15.0673 USDT |
15.0348 USDT |
| 2023-11-15 |
14.6261 USDT |
3,773.1336 DCR |
14.5351 USDT |
14.2924 USDT |
14.4260 USDT |
14.9576 USDT |
| 2023-11-14 |
14.6748 USDT |
2,281.2699 DCR |
14.4836 USDT |
14.2711 USDT |
14.3433 USDT |
14.4199 USDT |
| 2023-11-13 |
14.7529 USDT |
2,170.9136 DCR |
14.8301 USDT |
14.1958 USDT |
14.6181 USDT |
14.9172 USDT |
| 2023-11-12 |
14.8457 USDT |
3,293.9903 DCR |
14.6530 USDT |
14.4274 USDT |
14.5747 USDT |
15.4247 USDT |
| 2023-11-11 |
14.4559 USDT |
4,867.8232 DCR |
14.2854 USDT |
14.2466 USDT |
14.3024 USDT |
14.7120 USDT |
| 2023-11-10 |
14.1582 USDT |
2,736.6622 DCR |
14.0378 USDT |
13.9670 USDT |
14.0876 USDT |
14.2949 USDT |
| 2023-11-09 |
14.4975 USDT |
3,782.1405 DCR |
14.5767 USDT |
13.7073 USDT |
14.4146 USDT |
13.9369 USDT |
| 2023-11-08 |
14.6625 USDT |
6,201.8694 DCR |
15.0233 USDT |
14.3804 USDT |
14.5389 USDT |
14.6017 USDT |
| 2023-11-07 |
14.2086 USDT |
4,190.3871 DCR |
14.1222 USDT |
13.9656 USDT |
13.9902 USDT |
14.4238 USDT |
| 2023-11-06 |
13.9579 USDT |
4,879.9352 DCR |
13.7988 USDT |
13.5531 USDT |
13.8086 USDT |
14.0253 USDT |
| 2023-11-05 |
13.7753 USDT |
4,791.4226 DCR |
13.5245 USDT |
13.4493 USDT |
13.5562 USDT |
13.8036 USDT |
| 2023-11-04 |
13.3171 USDT |
4,119.4054 DCR |
13.1516 USDT |
13.0558 USDT |
13.1812 USDT |
13.5244 USDT |
| 2023-11-03 |
12.9449 USDT |
5,709.0585 DCR |
13.1258 USDT |
12.6834 USDT |
12.8303 USDT |
13.1273 USDT |
| 2023-11-02 |
13.0370 USDT |
5,534.1719 DCR |
13.0430 USDT |
12.6798 USDT |
12.8004 USDT |
13.0192 USDT |
| 2023-11-01 |
12.7199 USDT |
4,112.0228 DCR |
13.0749 USDT |
12.3866 USDT |
12.4614 USDT |
12.4567 USDT |
| 2023-10-31 |
13.1524 USDT |
5,061.0333 DCR |
13.2535 USDT |
12.7114 USDT |
12.9645 USDT |
13.0266 USDT |
| 2023-10-30 |
13.1575 USDT |
2,763.4586 DCR |
13.0868 USDT |
13.0118 USDT |
13.0660 USDT |
13.1649 USDT |
| 2023-10-29 |
13.0380 USDT |
1,340.4193 DCR |
13.0399 USDT |
12.9020 USDT |
12.9854 USDT |
13.2044 USDT |
| 2023-10-28 |
13.0398 USDT |
2,881.9217 DCR |
12.8427 USDT |
12.8103 USDT |
12.8457 USDT |
13.0399 USDT |
| 2023-10-27 |
12.9742 USDT |
2,991.5431 DCR |
13.1095 USDT |
12.7190 USDT |
12.9401 USDT |
12.9958 USDT |
| 2023-10-26 |
13.0232 USDT |
3,510.1003 DCR |
12.7365 USDT |
12.6679 USDT |
12.7736 USDT |
13.0844 USDT |
| 2023-10-25 |
12.5319 USDT |
4,261.1427 DCR |
12.6043 USDT |
12.0100 USDT |
12.4595 USDT |
12.7285 USDT |
| 2023-10-24 |
12.6972 USDT |
3,330.7193 DCR |
12.3240 USDT |
12.3086 USDT |
12.5025 USDT |
12.6598 USDT |
| 2023-10-23 |
12.1781 USDT |
3,505.5539 DCR |
12.2060 USDT |
11.9143 USDT |
12.0667 USDT |
12.2704 USDT |
| 2023-10-22 |
12.0811 USDT |
2,463.4540 DCR |
12.2027 USDT |
11.7445 USDT |
11.9818 USDT |
12.1281 USDT |
| 2023-10-21 |
11.9584 USDT |
2,593.0364 DCR |
11.9164 USDT |
11.6200 USDT |
11.8882 USDT |
12.1073 USDT |
| 2023-10-20 |
11.8866 USDT |
2,954.3754 DCR |
11.6229 USDT |
11.5950 USDT |
11.6475 USDT |
11.9127 USDT |