Identifier on Binance: DCRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
22.1747 USDT |
102,850.1050 DCR |
21.7200 USDT |
20.5500 USDT |
20.9200 USDT |
20.7200 USDT |
| 2025-12-04 |
22.2116 USDT |
219,150.2340 DCR |
19.4800 USDT |
19.0100 USDT |
19.3500 USDT |
21.5900 USDT |
| 2025-12-03 |
19.2582 USDT |
44,478.7840 DCR |
19.0400 USDT |
18.6300 USDT |
19.0000 USDT |
19.6900 USDT |
| 2025-12-02 |
19.1599 USDT |
59,372.8770 DCR |
19.0300 USDT |
18.1600 USDT |
18.4700 USDT |
19.0300 USDT |
| 2025-12-01 |
20.0394 USDT |
100,760.8120 DCR |
22.7000 USDT |
17.9000 USDT |
18.8300 USDT |
19.1600 USDT |
| 2025-11-30 |
23.3400 USDT |
38,190.6910 DCR |
23.5600 USDT |
22.5500 USDT |
23.0100 USDT |
22.9600 USDT |
| 2025-11-29 |
24.2633 USDT |
79,943.2360 DCR |
23.2700 USDT |
23.0000 USDT |
23.4600 USDT |
23.4300 USDT |
| 2025-11-28 |
23.6648 USDT |
50,704.1900 DCR |
23.9000 USDT |
23.0000 USDT |
23.3800 USDT |
23.2400 USDT |
| 2025-11-27 |
25.0599 USDT |
67,581.7160 DCR |
25.4800 USDT |
24.0300 USDT |
24.1500 USDT |
24.2700 USDT |
| 2025-11-26 |
24.1945 USDT |
137,472.0930 DCR |
22.7800 USDT |
22.6800 USDT |
23.1400 USDT |
24.7400 USDT |
| 2025-11-25 |
22.9626 USDT |
58,565.8950 DCR |
23.7700 USDT |
22.2400 USDT |
22.6800 USDT |
22.3600 USDT |
| 2025-11-24 |
24.1698 USDT |
94,680.5300 DCR |
25.7000 USDT |
22.7100 USDT |
23.5300 USDT |
23.8200 USDT |
| 2025-11-23 |
25.3829 USDT |
194,238.1220 DCR |
22.5400 USDT |
22.3200 USDT |
22.8700 USDT |
25.6900 USDT |
| 2025-11-22 |
23.5390 USDT |
94,934.0190 DCR |
24.0500 USDT |
22.2600 USDT |
23.3000 USDT |
22.8600 USDT |
| 2025-11-21 |
25.5432 USDT |
171,420.3440 DCR |
28.8200 USDT |
22.6100 USDT |
24.0500 USDT |
24.0400 USDT |
| 2025-11-20 |
30.4883 USDT |
128,878.9920 DCR |
31.3300 USDT |
28.0200 USDT |
29.1800 USDT |
30.2000 USDT |
| 2025-11-19 |
32.1467 USDT |
122,095.4320 DCR |
33.5500 USDT |
30.3500 USDT |
31.1000 USDT |
31.9200 USDT |
| 2025-11-18 |
33.0955 USDT |
183,448.2040 DCR |
31.5800 USDT |
29.6200 USDT |
30.7300 USDT |
34.4200 USDT |
| 2025-11-17 |
33.7577 USDT |
159,337.5650 DCR |
36.3800 USDT |
30.6000 USDT |
31.4600 USDT |
31.3300 USDT |
| 2025-11-16 |
37.3922 USDT |
338,767.3660 DCR |
35.8700 USDT |
34.5300 USDT |
35.4900 USDT |
36.6400 USDT |
| 2025-11-15 |
33.4919 USDT |
272,444.3490 DCR |
27.9500 USDT |
27.5900 USDT |
29.1500 USDT |
35.1100 USDT |
| 2025-11-14 |
29.9198 USDT |
166,917.6790 DCR |
31.5800 USDT |
27.0200 USDT |
28.5500 USDT |
27.8700 USDT |
| 2025-11-13 |
33.3411 USDT |
165,349.5880 DCR |
34.3900 USDT |
29.5700 USDT |
30.5000 USDT |
31.1800 USDT |
| 2025-11-12 |
35.3328 USDT |
410,298.2310 DCR |
29.6800 USDT |
29.3300 USDT |
31.5500 USDT |
34.8000 USDT |
| 2025-11-11 |
31.8981 USDT |
163,608.4540 DCR |
30.7500 USDT |
29.0800 USDT |
29.8000 USDT |
30.1100 USDT |
| 2025-11-10 |
34.7448 USDT |
345,105.8100 DCR |
35.9600 USDT |
29.0000 USDT |
31.0800 USDT |
30.4700 USDT |
| 2025-11-09 |
35.1189 USDT |
767,321.9190 DCR |
25.6300 USDT |
22.0000 USDT |
23.2100 USDT |
35.9600 USDT |
| 2025-11-08 |
25.6918 USDT |
205,304.0120 DCR |
29.4200 USDT |
22.5500 USDT |
24.0000 USDT |
25.1900 USDT |
| 2025-11-07 |
32.3236 USDT |
277,085.4420 DCR |
36.7400 USDT |
28.4100 USDT |
29.8700 USDT |
29.5600 USDT |
| 2025-11-06 |
39.8109 USDT |
283,070.3450 DCR |
43.7100 USDT |
36.0000 USDT |
37.1600 USDT |
36.2200 USDT |
| 2025-11-05 |
39.5044 USDT |
526,330.0510 DCR |
35.4600 USDT |
30.4200 USDT |
36.4500 USDT |
42.9700 USDT |
| 2025-11-04 |
44.5801 USDT |
1,500,802.1880 DCR |
27.4700 USDT |
27.3900 USDT |
32.7400 USDT |
35.2000 USDT |
| 2025-11-03 |
25.1368 USDT |
528,951.9810 DCR |
18.3200 USDT |
17.8000 USDT |
18.1200 USDT |
25.6800 USDT |
| 2025-11-02 |
18.8077 USDT |
76,115.2340 DCR |
17.9400 USDT |
17.4000 USDT |
17.7700 USDT |
18.3500 USDT |
| 2025-11-01 |
17.7965 USDT |
81,487.1190 DCR |
16.2900 USDT |
16.1700 USDT |
16.4600 USDT |
18.0000 USDT |
| 2025-10-31 |
16.1166 USDT |
16,943.0900 DCR |
16.0200 USDT |
15.7800 USDT |
15.9200 USDT |
16.2000 USDT |
| 2025-10-30 |
16.0892 USDT |
13,866.1340 DCR |
16.5300 USDT |
15.6600 USDT |
15.8000 USDT |
15.9600 USDT |
| 2025-10-29 |
16.8180 USDT |
10,196.9250 DCR |
16.7400 USDT |
16.4800 USDT |
16.7800 USDT |
16.5000 USDT |
| 2025-10-28 |
17.0364 USDT |
17,495.9720 DCR |
16.8100 USDT |
16.6200 USDT |
16.8200 USDT |
16.7900 USDT |
| 2025-10-27 |
17.0715 USDT |
22,015.6550 DCR |
17.1700 USDT |
16.6000 USDT |
16.8500 USDT |
16.7800 USDT |
| 2025-10-26 |
17.1252 USDT |
30,551.7260 DCR |
16.5700 USDT |
16.3500 USDT |
16.4800 USDT |
17.1900 USDT |
| 2025-10-25 |
16.5047 USDT |
41,402.4410 DCR |
16.4600 USDT |
16.0300 USDT |
16.2700 USDT |
16.5300 USDT |
| 2025-10-24 |
16.3418 USDT |
13,672.3190 DCR |
16.2400 USDT |
16.0500 USDT |
16.2700 USDT |
16.5700 USDT |
| 2025-10-23 |
16.1218 USDT |
12,692.3370 DCR |
15.9500 USDT |
15.8800 USDT |
16.0000 USDT |
16.1000 USDT |
| 2025-10-22 |
16.3289 USDT |
51,827.1060 DCR |
16.2300 USDT |
15.5500 USDT |
15.8100 USDT |
15.8400 USDT |
| 2025-10-21 |
16.9740 USDT |
25,234.7240 DCR |
16.9200 USDT |
16.4500 USDT |
16.6600 USDT |
17.0700 USDT |
| 2025-10-20 |
16.5244 USDT |
35,665.7950 DCR |
16.6700 USDT |
15.8500 USDT |
16.2500 USDT |
16.9000 USDT |
| 2025-10-19 |
17.2798 USDT |
54,387.7910 DCR |
16.6900 USDT |
16.2300 USDT |
16.6100 USDT |
17.0400 USDT |
| 2025-10-18 |
16.2983 USDT |
23,212.5580 DCR |
16.7600 USDT |
15.8500 USDT |
16.0600 USDT |
16.6800 USDT |
| 2025-10-17 |
16.7639 USDT |
29,430.3160 DCR |
17.1800 USDT |
15.8200 USDT |
16.2200 USDT |
16.8600 USDT |