Identifier on Bitfinex: tDCRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-14 |
51.0880 USD |
4.9900 DCR |
51.0880 USD |
51.0880 USD |
51.0880 USD |
51.0880 USD |
| 2022-03-12 |
53.9775 USD |
10.6819 DCR |
52.0980 USD |
52.0980 USD |
53.9970 USD |
53.9970 USD |
| 2022-03-11 |
51.2305 USD |
7.3266 DCR |
52.7830 USD |
50.9040 USD |
52.7830 USD |
52.0510 USD |
| 2022-03-10 |
53.6694 USD |
15.9373 DCR |
55.5910 USD |
52.7400 USD |
55.5910 USD |
52.7400 USD |
| 2022-03-09 |
53.6412 USD |
1.1752 DCR |
52.3150 USD |
52.3150 USD |
55.8730 USD |
55.2260 USD |
| 2022-03-08 |
51.6184 USD |
38.3292 DCR |
53.1110 USD |
50.9300 USD |
53.1110 USD |
51.7000 USD |
| 2022-03-07 |
52.4860 USD |
2.0932 DCR |
52.0960 USD |
51.6010 USD |
53.6190 USD |
51.6010 USD |
| 2022-03-06 |
54.6758 USD |
8.4446 DCR |
54.1570 USD |
54.1110 USD |
54.8670 USD |
54.8670 USD |
| 2022-03-05 |
54.6690 USD |
7.1480 DCR |
54.6690 USD |
54.6690 USD |
54.6690 USD |
54.6690 USD |
| 2022-03-04 |
59.2688 USD |
14.0291 DCR |
59.3430 USD |
58.5230 USD |
59.9550 USD |
58.5230 USD |
| 2022-03-03 |
59.7429 USD |
54.4427 DCR |
61.6340 USD |
58.6550 USD |
61.6340 USD |
60.5090 USD |
| 2022-03-02 |
61.7032 USD |
13.6472 DCR |
62.2450 USD |
60.5500 USD |
62.2450 USD |
61.8620 USD |
| 2022-03-01 |
60.9198 USD |
6.4620 DCR |
62.3030 USD |
60.8950 USD |
62.6190 USD |
60.9070 USD |
| 2022-02-28 |
59.1665 USD |
1.2233 DCR |
55.5400 USD |
55.5400 USD |
60.8410 USD |
60.8410 USD |
| 2022-02-27 |
55.4578 USD |
7.1235 DCR |
56.6670 USD |
55.4340 USD |
57.0140 USD |
55.5230 USD |
| 2022-02-26 |
57.8091 USD |
0.1138 DCR |
58.0320 USD |
57.5380 USD |
58.0320 USD |
57.5380 USD |
| 2022-02-25 |
53.6009 USD |
0.1100 DCR |
52.4500 USD |
52.4500 USD |
55.0220 USD |
55.0220 USD |
| 2022-02-24 |
47.7295 USD |
2.4352 DCR |
47.7370 USD |
47.0260 USD |
48.9060 USD |
47.2370 USD |
| 2022-02-23 |
54.4990 USD |
2.9940 DCR |
54.4990 USD |
54.4990 USD |
54.4990 USD |
54.4990 USD |
| 2022-02-22 |
50.7971 USD |
0.2708 DCR |
50.3950 USD |
50.3950 USD |
53.0610 USD |
53.0610 USD |
| 2022-02-21 |
58.0276 USD |
1.4432 DCR |
58.1860 USD |
53.1180 USD |
58.1860 USD |
53.1180 USD |
| 2022-02-20 |
58.4497 USD |
2.2596 DCR |
60.0000 USD |
58.2900 USD |
60.0000 USD |
58.2900 USD |
| 2022-02-19 |
71.7880 USD |
0.0200 DCR |
58.5160 USD |
58.5160 USD |
58.5160 USD |
58.5160 USD |
| 2022-02-18 |
58.3240 USD |
0.0200 DCR |
58.3240 USD |
58.3240 USD |
58.3240 USD |
58.3240 USD |
| 2022-02-17 |
67.2805 USD |
0.1100 DCR |
68.2090 USD |
66.2130 USD |
68.2090 USD |
66.2130 USD |
| 2022-02-16 |
67.0155 USD |
1.1107 DCR |
68.1540 USD |
66.8650 USD |
68.4260 USD |
67.8300 USD |
| 2022-02-15 |
69.2780 USD |
0.1000 DCR |
69.1350 USD |
68.5900 USD |
69.7340 USD |
68.9850 USD |
| 2022-02-14 |
66.0960 USD |
0.0600 DCR |
64.8140 USD |
64.8140 USD |
68.4090 USD |
68.4090 USD |
| 2022-02-13 |
64.2490 USD |
2.8699 DCR |
66.2320 USD |
62.7900 USD |
66.2320 USD |
63.1860 USD |
| 2022-02-11 |
71.4080 USD |
2.0891 DCR |
71.4080 USD |
71.4080 USD |
71.4080 USD |
71.4080 USD |
| 2022-02-09 |
68.4090 USD |
0.0200 DCR |
68.4290 USD |
68.4290 USD |
68.4290 USD |
68.4290 USD |
| 2022-02-08 |
69.5823 USD |
6.4202 DCR |
70.9480 USD |
65.0070 USD |
70.9480 USD |
65.0070 USD |
| 2022-02-07 |
69.5868 USD |
12.9475 DCR |
67.5100 USD |
67.5100 USD |
71.4600 USD |
71.4600 USD |
| 2022-02-06 |
65.3705 USD |
6.6779 DCR |
69.1970 USD |
65.3090 USD |
69.1970 USD |
65.3310 USD |
| 2022-02-05 |
67.0315 USD |
0.2000 DCR |
67.9690 USD |
66.0940 USD |
67.9690 USD |
66.0940 USD |
| 2022-02-03 |
61.8750 USD |
8.4915 DCR |
61.8750 USD |
61.8750 USD |
61.8750 USD |
61.8750 USD |
| 2022-02-02 |
63.2018 USD |
1.1817 DCR |
63.1000 USD |
63.1000 USD |
63.7620 USD |
63.7620 USD |
| 2022-02-01 |
62.7180 USD |
15.1928 DCR |
62.7180 USD |
62.7180 USD |
62.7180 USD |
62.7180 USD |
| 2022-01-31 |
63.0910 USD |
0.1821 DCR |
80.6790 USD |
80.6790 USD |
80.6790 USD |
80.6790 USD |
| 2022-01-30 |
62.6797 USD |
35.1970 DCR |
61.8190 USD |
61.1640 USD |
62.8530 USD |
61.1640 USD |
| 2022-01-29 |
61.0876 USD |
10.5626 DCR |
60.2760 USD |
60.2760 USD |
62.1150 USD |
62.1150 USD |
| 2022-01-28 |
59.5433 USD |
34.4160 DCR |
59.3680 USD |
58.6120 USD |
60.6380 USD |
60.6380 USD |
| 2022-01-27 |
63.9769 USD |
67.6809 DCR |
63.7280 USD |
55.6600 USD |
71.3810 USD |
59.2080 USD |
| 2022-01-26 |
59.4295 USD |
103.5779 DCR |
55.3650 USD |
55.1020 USD |
63.4350 USD |
63.4350 USD |
| 2022-01-25 |
55.0340 USD |
0.0200 DCR |
55.6160 USD |
55.6160 USD |
55.6160 USD |
55.6160 USD |
| 2022-01-24 |
51.5741 USD |
47.1531 DCR |
54.3630 USD |
50.5560 USD |
55.7270 USD |
55.7270 USD |
| 2022-01-23 |
56.1169 USD |
22.1129 DCR |
56.1220 USD |
55.0270 USD |
56.1220 USD |
55.0270 USD |
| 2022-01-22 |
53.6140 USD |
16.2209 DCR |
52.2810 USD |
50.8630 USD |
52.3590 USD |
52.2480 USD |
| 2022-01-21 |
54.0550 USD |
117.6306 DCR |
66.1260 USD |
53.6630 USD |
66.5520 USD |
53.6630 USD |
| 2022-01-20 |
66.5982 USD |
2.0224 DCR |
69.4130 USD |
67.9800 USD |
69.9550 USD |
69.1720 USD |