Identifier on Kucoin: DCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-12 |
16.6007 USDT |
448.8950 DCR |
16.4600 USDT |
16.0400 USDT |
17.1400 USDT |
16.2800 USDT |
| 2024-01-11 |
16.3880 USDT |
816.7070 DCR |
16.1000 USDT |
15.8600 USDT |
16.9700 USDT |
16.3300 USDT |
| 2024-01-10 |
15.2821 USDT |
1,095.9011 DCR |
15.4600 USDT |
14.7100 USDT |
15.6500 USDT |
15.3600 USDT |
| 2024-01-09 |
15.3705 USDT |
1,129.8200 DCR |
16.2500 USDT |
14.8500 USDT |
16.3100 USDT |
15.3600 USDT |
| 2024-01-08 |
15.7995 USDT |
1,164.1502 DCR |
15.8600 USDT |
14.8200 USDT |
16.4300 USDT |
16.2600 USDT |
| 2024-01-07 |
16.5822 USDT |
1,621.2784 DCR |
16.4200 USDT |
15.5900 USDT |
17.3800 USDT |
15.7700 USDT |
| 2024-01-06 |
16.6007 USDT |
539.2689 DCR |
16.9200 USDT |
16.2000 USDT |
16.9900 USDT |
16.5100 USDT |
| 2024-01-05 |
16.9930 USDT |
679.9324 DCR |
17.2800 USDT |
16.5300 USDT |
17.4900 USDT |
16.9000 USDT |
| 2024-01-04 |
17.4926 USDT |
1,122.0517 DCR |
16.6500 USDT |
16.4600 USDT |
18.7500 USDT |
17.3100 USDT |
| 2024-01-03 |
17.1943 USDT |
2,271.3391 DCR |
17.9000 USDT |
16.2900 USDT |
18.7400 USDT |
16.7400 USDT |
| 2024-01-02 |
18.3430 USDT |
765.1022 DCR |
18.4200 USDT |
17.8000 USDT |
18.7800 USDT |
17.9400 USDT |
| 2024-01-01 |
18.4180 USDT |
2,358.9304 DCR |
18.0600 USDT |
17.4800 USDT |
19.6200 USDT |
18.2200 USDT |
| 2023-12-31 |
18.3817 USDT |
2,309.7780 DCR |
19.2000 USDT |
17.3400 USDT |
20.3400 USDT |
18.3500 USDT |
| 2023-12-30 |
19.7096 USDT |
3,501.7633 DCR |
18.5200 USDT |
18.3000 USDT |
21.1800 USDT |
19.3800 USDT |
| 2023-12-29 |
18.8225 USDT |
1,494.4030 DCR |
19.9700 USDT |
17.9800 USDT |
20.3200 USDT |
18.1500 USDT |
| 2023-12-28 |
20.3695 USDT |
3,437.7905 DCR |
21.8800 USDT |
18.8900 USDT |
22.0200 USDT |
19.3800 USDT |
| 2023-12-27 |
21.5033 USDT |
21,391.8068 DCR |
17.6300 USDT |
17.0700 USDT |
26.2700 USDT |
21.8800 USDT |
| 2023-12-26 |
17.7267 USDT |
5,718.4299 DCR |
16.5400 USDT |
16.0200 USDT |
19.5900 USDT |
18.2200 USDT |
| 2023-12-25 |
16.5691 USDT |
2,765.7909 DCR |
16.6000 USDT |
16.0200 USDT |
18.3900 USDT |
16.5600 USDT |
| 2023-12-24 |
16.4094 USDT |
4,892.2052 DCR |
16.1800 USDT |
15.5000 USDT |
17.4400 USDT |
16.9500 USDT |
| 2023-12-23 |
15.6949 USDT |
2,707.0682 DCR |
15.8900 USDT |
14.1000 USDT |
16.5800 USDT |
16.4200 USDT |
| 2023-12-22 |
15.6383 USDT |
1,898.6092 DCR |
15.5400 USDT |
15.3100 USDT |
16.1000 USDT |
15.9000 USDT |
| 2023-12-21 |
15.1987 USDT |
1,741.9466 DCR |
14.8200 USDT |
14.0600 USDT |
15.6400 USDT |
15.6100 USDT |
| 2023-12-20 |
14.8396 USDT |
460.0824 DCR |
14.6000 USDT |
14.4700 USDT |
15.0800 USDT |
14.9000 USDT |
| 2023-12-19 |
14.8677 USDT |
403.5579 DCR |
14.7900 USDT |
14.6100 USDT |
15.1200 USDT |
14.6400 USDT |
| 2023-12-18 |
14.9533 USDT |
1,644.1218 DCR |
15.0600 USDT |
14.3700 USDT |
16.2900 USDT |
14.7900 USDT |
| 2023-12-17 |
15.1979 USDT |
1,402.3524 DCR |
14.9800 USDT |
14.6700 USDT |
15.8900 USDT |
15.1400 USDT |
| 2023-12-16 |
14.7170 USDT |
437.2566 DCR |
14.6100 USDT |
14.1700 USDT |
14.9800 USDT |
14.9100 USDT |
| 2023-12-15 |
14.8686 USDT |
814.2236 DCR |
15.0600 USDT |
14.4800 USDT |
15.0900 USDT |
14.5600 USDT |
| 2023-12-14 |
15.1652 USDT |
862.9760 DCR |
15.0500 USDT |
14.6900 USDT |
15.3800 USDT |
15.1400 USDT |
| 2023-12-13 |
14.9783 USDT |
637.1852 DCR |
15.2200 USDT |
14.4900 USDT |
15.4300 USDT |
15.2100 USDT |
| 2023-12-12 |
15.0921 USDT |
745.2858 DCR |
15.0600 USDT |
14.7600 USDT |
15.4500 USDT |
15.2000 USDT |
| 2023-12-11 |
15.3168 USDT |
1,044.1398 DCR |
16.1400 USDT |
14.7500 USDT |
16.1400 USDT |
15.0300 USDT |
| 2023-12-10 |
16.0374 USDT |
1,457.8847 DCR |
15.7800 USDT |
15.5300 USDT |
16.7000 USDT |
16.0700 USDT |
| 2023-12-09 |
15.8277 USDT |
1,407.8054 DCR |
15.6800 USDT |
15.4000 USDT |
17.3000 USDT |
15.5900 USDT |
| 2023-12-08 |
15.5286 USDT |
1,206.3569 DCR |
15.1500 USDT |
15.0600 USDT |
15.8900 USDT |
15.6500 USDT |
| 2023-12-07 |
16.5643 USDT |
6,879.4243 DCR |
14.7400 USDT |
14.5600 USDT |
19.5000 USDT |
15.2300 USDT |
| 2023-12-06 |
14.4736 USDT |
358.4317 DCR |
14.4600 USDT |
14.2300 USDT |
14.7000 USDT |
14.6200 USDT |
| 2023-12-05 |
14.4109 USDT |
528.2423 DCR |
14.4200 USDT |
14.2100 USDT |
14.5700 USDT |
14.4600 USDT |
| 2023-12-04 |
14.4686 USDT |
715.1235 DCR |
14.5400 USDT |
14.1700 USDT |
14.7800 USDT |
14.4500 USDT |
| 2023-12-03 |
14.4248 USDT |
1,051.3188 DCR |
14.5100 USDT |
14.0900 USDT |
14.9900 USDT |
14.4000 USDT |
| 2023-12-02 |
14.5454 USDT |
338.3455 DCR |
14.5900 USDT |
14.2700 USDT |
14.7800 USDT |
14.5800 USDT |
| 2023-12-01 |
14.6024 USDT |
356.6297 DCR |
14.4300 USDT |
14.3600 USDT |
14.9800 USDT |
14.7200 USDT |
| 2023-11-30 |
14.3705 USDT |
235.1217 DCR |
14.3000 USDT |
14.1400 USDT |
14.6000 USDT |
14.4100 USDT |
| 2023-11-29 |
14.1945 USDT |
1,002.6765 DCR |
14.0000 USDT |
13.6800 USDT |
14.5500 USDT |
14.2400 USDT |
| 2023-11-28 |
13.6688 USDT |
882.6262 DCR |
13.9400 USDT |
13.3600 USDT |
14.1400 USDT |
13.9800 USDT |
| 2023-11-27 |
13.8469 USDT |
1,206.8410 DCR |
14.3600 USDT |
13.3600 USDT |
14.6200 USDT |
13.6400 USDT |
| 2023-11-26 |
14.4814 USDT |
342.1578 DCR |
14.3700 USDT |
14.2900 USDT |
14.6600 USDT |
14.3600 USDT |
| 2023-11-25 |
14.5416 USDT |
347.1793 DCR |
14.4400 USDT |
14.3200 USDT |
14.8200 USDT |
14.4400 USDT |
| 2023-11-24 |
14.4359 USDT |
385.7236 DCR |
14.3900 USDT |
14.2400 USDT |
14.7600 USDT |
14.3600 USDT |