Identifier on Kucoin: DCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
23.2695 USDT |
3,412.4143 DCR |
22.5100 USDT |
21.0400 USDT |
24.6400 USDT |
24.4100 USDT |
| 2024-03-01 |
21.1000 USDT |
1,394.9322 DCR |
20.9600 USDT |
20.0000 USDT |
22.3800 USDT |
22.3300 USDT |
| 2024-02-29 |
21.3963 USDT |
1,290.3967 DCR |
21.2500 USDT |
20.7600 USDT |
21.8600 USDT |
20.8500 USDT |
| 2024-02-28 |
21.5384 USDT |
2,511.4286 DCR |
21.8000 USDT |
20.6500 USDT |
22.2800 USDT |
20.9600 USDT |
| 2024-02-27 |
22.1197 USDT |
14,982.9441 DCR |
21.0400 USDT |
19.8300 USDT |
28.6700 USDT |
21.7300 USDT |
| 2024-02-26 |
20.3895 USDT |
1,572.0659 DCR |
20.7900 USDT |
19.7000 USDT |
20.9700 USDT |
20.9700 USDT |
| 2024-02-25 |
20.8519 USDT |
4,330.3736 DCR |
20.6700 USDT |
20.0300 USDT |
21.8800 USDT |
21.1100 USDT |
| 2024-02-24 |
20.1324 USDT |
10,766.6866 DCR |
18.5900 USDT |
16.9800 USDT |
22.5800 USDT |
20.8800 USDT |
| 2024-02-23 |
19.0484 USDT |
4,000.0918 DCR |
18.1800 USDT |
17.7000 USDT |
21.0200 USDT |
19.0900 USDT |
| 2024-02-22 |
17.8802 USDT |
451.7059 DCR |
17.4800 USDT |
17.2400 USDT |
18.2600 USDT |
18.0900 USDT |
| 2024-02-21 |
17.3232 USDT |
464.2134 DCR |
18.0800 USDT |
16.9700 USDT |
18.2000 USDT |
17.3000 USDT |
| 2024-02-20 |
17.9448 USDT |
497.2064 DCR |
18.2300 USDT |
17.5700 USDT |
18.5400 USDT |
18.2400 USDT |
| 2024-02-19 |
18.0302 USDT |
398.0865 DCR |
18.0700 USDT |
17.7400 USDT |
18.4800 USDT |
17.9300 USDT |
| 2024-02-18 |
17.9880 USDT |
468.7966 DCR |
17.6200 USDT |
17.4700 USDT |
18.6900 USDT |
18.1600 USDT |
| 2024-02-17 |
17.0456 USDT |
464.5759 DCR |
17.4000 USDT |
16.6900 USDT |
17.4600 USDT |
16.9200 USDT |
| 2024-02-16 |
17.9008 USDT |
2,075.0764 DCR |
17.5100 USDT |
17.0100 USDT |
19.1700 USDT |
17.1900 USDT |
| 2024-02-15 |
17.1111 USDT |
920.8698 DCR |
16.6500 USDT |
16.5400 USDT |
17.6100 USDT |
17.3800 USDT |
| 2024-02-14 |
16.5937 USDT |
3,325.5555 DCR |
16.1800 USDT |
16.1800 USDT |
16.8800 USDT |
16.6200 USDT |
| 2024-02-13 |
16.2410 USDT |
805.7199 DCR |
16.6600 USDT |
15.6500 USDT |
16.6900 USDT |
16.2500 USDT |
| 2024-02-12 |
16.1561 USDT |
1,246.4219 DCR |
16.1200 USDT |
15.7800 USDT |
16.5600 USDT |
16.5400 USDT |
| 2024-02-11 |
16.2140 USDT |
1,200.7427 DCR |
16.5300 USDT |
16.0800 USDT |
16.7500 USDT |
16.1400 USDT |
| 2024-02-10 |
16.2823 USDT |
523.1560 DCR |
16.5000 USDT |
16.0300 USDT |
16.5300 USDT |
16.3400 USDT |
| 2024-02-09 |
16.3846 USDT |
1,140.3124 DCR |
15.8800 USDT |
15.8800 USDT |
17.3300 USDT |
16.3000 USDT |
| 2024-02-08 |
15.8420 USDT |
445.3059 DCR |
15.7800 USDT |
15.6800 USDT |
16.1100 USDT |
15.9300 USDT |
| 2024-02-07 |
15.5601 USDT |
1,996.9470 DCR |
15.6400 USDT |
15.3000 USDT |
15.6900 USDT |
15.6900 USDT |
| 2024-02-06 |
15.6876 USDT |
2,427.3584 DCR |
15.8600 USDT |
15.4700 USDT |
16.0800 USDT |
15.7400 USDT |
| 2024-02-05 |
16.3702 USDT |
1,538.8732 DCR |
16.1500 USDT |
15.7000 USDT |
16.9800 USDT |
15.7000 USDT |
| 2024-02-04 |
16.2239 USDT |
3,367.1362 DCR |
15.3800 USDT |
15.1600 USDT |
18.1000 USDT |
16.4700 USDT |
| 2024-02-03 |
15.6370 USDT |
147.8207 DCR |
16.0600 USDT |
15.4300 USDT |
16.0600 USDT |
15.5400 USDT |
| 2024-02-02 |
15.7044 USDT |
340.2988 DCR |
15.7800 USDT |
15.5000 USDT |
15.9700 USDT |
15.7700 USDT |
| 2024-02-01 |
15.8650 USDT |
1,895.7845 DCR |
15.8500 USDT |
15.3100 USDT |
15.9800 USDT |
15.8000 USDT |
| 2024-01-31 |
16.3606 USDT |
788.9203 DCR |
16.7400 USDT |
15.5600 USDT |
17.3500 USDT |
15.7300 USDT |
| 2024-01-30 |
17.4818 USDT |
2,401.5559 DCR |
17.0900 USDT |
16.2700 USDT |
19.3700 USDT |
17.1400 USDT |
| 2024-01-29 |
16.7975 USDT |
1,762.4276 DCR |
17.0100 USDT |
16.1900 USDT |
17.3400 USDT |
16.9100 USDT |
| 2024-01-28 |
17.7990 USDT |
5,064.6206 DCR |
18.3000 USDT |
16.9000 USDT |
19.3400 USDT |
16.9000 USDT |
| 2024-01-27 |
19.6236 USDT |
16,933.8021 DCR |
14.7100 USDT |
14.6400 USDT |
24.5400 USDT |
18.3400 USDT |
| 2024-01-26 |
14.3793 USDT |
392.2073 DCR |
14.2000 USDT |
14.0800 USDT |
14.8400 USDT |
14.6600 USDT |
| 2024-01-25 |
14.0732 USDT |
644.7187 DCR |
14.3400 USDT |
13.8700 USDT |
14.3900 USDT |
14.1900 USDT |
| 2024-01-24 |
14.1933 USDT |
540.4394 DCR |
14.1800 USDT |
13.8000 USDT |
14.4100 USDT |
14.1000 USDT |
| 2024-01-23 |
14.1072 USDT |
579.5177 DCR |
14.2700 USDT |
13.7400 USDT |
14.4600 USDT |
13.8500 USDT |
| 2024-01-22 |
14.8621 USDT |
552.5014 DCR |
15.1200 USDT |
14.2200 USDT |
15.3700 USDT |
14.3400 USDT |
| 2024-01-21 |
15.3249 USDT |
262.1718 DCR |
15.1800 USDT |
15.1800 USDT |
15.5200 USDT |
15.3400 USDT |
| 2024-01-20 |
15.1105 USDT |
246.4098 DCR |
15.5300 USDT |
14.9200 USDT |
15.5300 USDT |
15.1400 USDT |
| 2024-01-19 |
14.9925 USDT |
591.5531 DCR |
15.2100 USDT |
14.5700 USDT |
15.3300 USDT |
15.2200 USDT |
| 2024-01-18 |
15.6513 USDT |
361.3772 DCR |
16.1000 USDT |
15.1900 USDT |
16.3700 USDT |
15.2200 USDT |
| 2024-01-17 |
16.3319 USDT |
132.3139 DCR |
16.5900 USDT |
16.0900 USDT |
16.6000 USDT |
16.1900 USDT |
| 2024-01-16 |
16.4623 USDT |
341.8579 DCR |
16.3400 USDT |
16.2400 USDT |
16.6700 USDT |
16.5500 USDT |
| 2024-01-15 |
16.4085 USDT |
563.5568 DCR |
16.2000 USDT |
16.0300 USDT |
16.7600 USDT |
16.2500 USDT |
| 2024-01-14 |
16.1904 USDT |
334.1940 DCR |
16.2900 USDT |
15.9000 USDT |
16.4500 USDT |
16.4400 USDT |
| 2024-01-13 |
16.1069 USDT |
582.5420 DCR |
16.2600 USDT |
15.9200 USDT |
16.3700 USDT |
16.3100 USDT |