Identifier on Binance: DCRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
17.7781 USDT |
18,994.9850 DCR |
17.8900 USDT |
16.9700 USDT |
17.1700 USDT |
17.0700 USDT |
| 2025-10-15 |
18.4051 USDT |
28,025.5180 DCR |
18.2500 USDT |
17.2500 USDT |
17.7300 USDT |
17.8400 USDT |
| 2025-10-14 |
18.2321 USDT |
29,833.6830 DCR |
19.3300 USDT |
17.5400 USDT |
17.7900 USDT |
18.2800 USDT |
| 2025-10-13 |
19.0051 USDT |
71,853.3580 DCR |
18.3400 USDT |
17.8800 USDT |
18.4000 USDT |
19.8400 USDT |
| 2025-10-12 |
19.2635 USDT |
182,786.0740 DCR |
16.5000 USDT |
16.0000 USDT |
16.2700 USDT |
18.2500 USDT |
| 2025-10-11 |
15.9868 USDT |
44,125.7670 DCR |
15.1400 USDT |
14.5100 USDT |
15.3900 USDT |
16.5200 USDT |
| 2025-10-10 |
18.8680 USDT |
225,044.0150 DCR |
18.0100 USDT |
12.4300 USDT |
15.6600 USDT |
15.1100 USDT |
| 2025-10-09 |
17.9993 USDT |
21,499.0630 DCR |
18.2000 USDT |
17.6600 USDT |
17.8600 USDT |
18.3700 USDT |
| 2025-10-08 |
17.9865 USDT |
19,393.1240 DCR |
17.9800 USDT |
17.6400 USDT |
17.9700 USDT |
18.1400 USDT |
| 2025-10-07 |
18.3627 USDT |
36,079.1180 DCR |
18.5200 USDT |
17.8700 USDT |
18.0800 USDT |
17.9900 USDT |
| 2025-10-06 |
18.7262 USDT |
24,147.4370 DCR |
19.0900 USDT |
18.4400 USDT |
18.6100 USDT |
18.6100 USDT |
| 2025-10-05 |
18.6973 USDT |
74,921.1000 DCR |
17.6400 USDT |
17.4300 USDT |
17.7300 USDT |
19.0400 USDT |
| 2025-10-04 |
17.8021 USDT |
50,943.1240 DCR |
18.4200 USDT |
17.3500 USDT |
17.5800 USDT |
17.6800 USDT |
| 2025-10-03 |
20.6890 USDT |
307,844.5390 DCR |
19.3800 USDT |
18.4400 USDT |
18.5600 USDT |
18.4500 USDT |
| 2025-10-02 |
18.8349 USDT |
95,768.5210 DCR |
17.6800 USDT |
17.6000 USDT |
17.7700 USDT |
19.1300 USDT |
| 2025-10-01 |
17.2285 USDT |
27,039.4090 DCR |
16.5300 USDT |
16.4100 USDT |
16.5800 USDT |
17.5900 USDT |
| 2025-09-30 |
16.3869 USDT |
20,056.7160 DCR |
16.5200 USDT |
16.1400 USDT |
16.3300 USDT |
16.4300 USDT |
| 2025-09-29 |
16.3297 USDT |
16,429.6460 DCR |
16.5100 USDT |
16.0100 USDT |
16.2100 USDT |
16.3900 USDT |
| 2025-09-28 |
16.1199 USDT |
11,506.4740 DCR |
16.2800 USDT |
15.9700 USDT |
16.0700 USDT |
16.4100 USDT |
| 2025-09-27 |
16.1796 USDT |
7,113.2840 DCR |
16.2500 USDT |
16.0100 USDT |
16.1700 USDT |
16.3300 USDT |
| 2025-09-26 |
16.0171 USDT |
11,766.2510 DCR |
15.8700 USDT |
15.6800 USDT |
15.8500 USDT |
16.2500 USDT |
| 2025-09-25 |
16.2092 USDT |
15,817.1510 DCR |
16.6300 USDT |
15.8100 USDT |
15.9400 USDT |
15.8300 USDT |
| 2025-09-24 |
16.5410 USDT |
14,271.6650 DCR |
16.4700 USDT |
16.3000 USDT |
16.4700 USDT |
16.6500 USDT |
| 2025-09-23 |
16.2618 USDT |
16,693.9900 DCR |
16.4400 USDT |
15.7800 USDT |
16.1200 USDT |
16.4800 USDT |
| 2025-09-22 |
16.1813 USDT |
19,693.7440 DCR |
16.9400 USDT |
15.7400 USDT |
16.0000 USDT |
16.3900 USDT |
| 2025-09-21 |
16.9902 USDT |
13,916.3050 DCR |
17.0500 USDT |
16.8700 USDT |
16.9800 USDT |
16.9100 USDT |
| 2025-09-20 |
17.0875 USDT |
11,777.2990 DCR |
16.9700 USDT |
16.8500 USDT |
16.9300 USDT |
17.0700 USDT |
| 2025-09-19 |
17.0868 USDT |
15,083.0410 DCR |
17.2300 USDT |
16.8200 USDT |
16.9600 USDT |
16.9300 USDT |
| 2025-09-18 |
17.1931 USDT |
15,285.0630 DCR |
17.1700 USDT |
16.9500 USDT |
17.1500 USDT |
17.2600 USDT |
| 2025-09-17 |
16.8323 USDT |
21,974.0840 DCR |
16.8500 USDT |
16.5500 USDT |
16.6600 USDT |
17.1800 USDT |
| 2025-09-16 |
16.6463 USDT |
26,712.0580 DCR |
16.5600 USDT |
16.3700 USDT |
16.6100 USDT |
16.8600 USDT |