Identifier on Bitfinex: tDCRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
69.0440 USD |
41.8256 DCR |
67.2000 USD |
65.2390 USD |
70.8880 USD |
70.8880 USD |
| 2022-01-18 |
68.4106 USD |
35.9356 DCR |
68.9570 USD |
64.2520 USD |
69.0160 USD |
65.4290 USD |
| 2022-01-17 |
67.0163 USD |
25.5630 DCR |
65.7210 USD |
64.6540 USD |
67.8210 USD |
67.8210 USD |
| 2022-01-15 |
73.4861 USD |
105.4735 DCR |
76.4130 USD |
69.2220 USD |
76.8940 USD |
69.5380 USD |
| 2022-01-14 |
79.2785 USD |
189.9019 DCR |
58.7150 USD |
58.7150 USD |
89.6960 USD |
75.2210 USD |
| 2022-01-13 |
60.1088 USD |
7.5326 DCR |
60.9120 USD |
60.0750 USD |
60.9120 USD |
60.0750 USD |
| 2022-01-12 |
62.1050 USD |
2.6039 DCR |
57.5310 USD |
57.5310 USD |
62.3000 USD |
62.3000 USD |
| 2022-01-11 |
56.4383 USD |
22.3762 DCR |
54.2000 USD |
54.2000 USD |
56.5030 USD |
56.5030 USD |
| 2022-01-10 |
53.5110 USD |
22.8853 DCR |
56.6790 USD |
53.3320 USD |
56.6790 USD |
53.3320 USD |
| 2022-01-09 |
57.1907 USD |
30.2483 DCR |
56.8900 USD |
56.1760 USD |
59.1850 USD |
56.1760 USD |
| 2022-01-08 |
55.7872 USD |
206.8165 DCR |
59.7670 USD |
54.4200 USD |
59.7670 USD |
57.6540 USD |
| 2022-01-07 |
44.9340 USD |
20.0104 DCR |
62.6640 USD |
59.3250 USD |
62.6640 USD |
59.4590 USD |
| 2022-01-06 |
64.1440 USD |
28.4258 DCR |
63.9660 USD |
62.3870 USD |
64.6530 USD |
62.3870 USD |
| 2022-01-05 |
70.1583 USD |
33.6323 DCR |
70.0030 USD |
70.0030 USD |
70.4280 USD |
70.0600 USD |
| 2022-01-04 |
70.2217 USD |
0.2200 DCR |
70.6140 USD |
70.0000 USD |
70.6140 USD |
70.0000 USD |
| 2022-01-03 |
71.5462 USD |
0.3026 DCR |
74.0200 USD |
71.3340 USD |
74.0200 USD |
71.3340 USD |
| 2022-01-02 |
74.7220 USD |
0.0400 DCR |
74.9360 USD |
74.5080 USD |
74.9360 USD |
74.5080 USD |
| 2022-01-01 |
71.5530 USD |
0.1800 DCR |
70.4000 USD |
70.4000 USD |
74.3470 USD |
74.3470 USD |
| 2021-12-31 |
69.4129 USD |
61.5752 DCR |
72.2950 USD |
66.6390 USD |
72.2950 USD |
68.7870 USD |
| 2021-12-30 |
76.8835 USD |
0.3512 DCR |
71.1830 USD |
71.1830 USD |
73.2120 USD |
73.2120 USD |
| 2021-12-29 |
70.8687 USD |
0.0400 DCR |
71.6660 USD |
69.9710 USD |
71.6660 USD |
69.9710 USD |
| 2021-12-28 |
72.0292 USD |
10.2000 DCR |
79.0250 USD |
71.9290 USD |
79.0250 USD |
71.9290 USD |
| 2021-12-27 |
79.4361 USD |
75.1432 DCR |
79.2040 USD |
79.0000 USD |
80.9420 USD |
80.9420 USD |
| 2021-12-26 |
80.5450 USD |
2.2768 DCR |
80.6780 USD |
80.4470 USD |
80.6780 USD |
80.4470 USD |
| 2021-12-25 |
76.2760 USD |
0.1600 DCR |
76.3960 USD |
75.9440 USD |
77.2430 USD |
76.8490 USD |
| 2021-12-24 |
75.2930 USD |
18.2706 DCR |
77.8030 USD |
76.0450 USD |
77.8030 USD |
76.0450 USD |
| 2021-12-23 |
77.3569 USD |
19.1544 DCR |
70.1120 USD |
70.1120 USD |
77.9740 USD |
77.3000 USD |
| 2021-12-22 |
69.2322 USD |
2.0467 DCR |
69.6560 USD |
68.6910 USD |
70.0890 USD |
69.3910 USD |
| 2021-12-21 |
68.8450 USD |
9.1772 DCR |
72.1110 USD |
68.4990 USD |
72.8710 USD |
69.3520 USD |
| 2021-12-20 |
73.6916 USD |
231.0631 DCR |
85.5720 USD |
68.3850 USD |
85.5720 USD |
72.1430 USD |
| 2021-12-19 |
92.0685 USD |
310.8285 DCR |
67.5390 USD |
67.5390 USD |
112.2300 USD |
85.7270 USD |
| 2021-12-18 |
65.4380 USD |
0.2000 DCR |
62.7000 USD |
62.7000 USD |
62.7000 USD |
62.7000 USD |
| 2021-12-17 |
62.2080 USD |
21.6251 DCR |
66.7000 USD |
62.5740 USD |
67.4000 USD |
63.3800 USD |
| 2021-12-16 |
65.8456 USD |
2.6769 DCR |
65.5490 USD |
65.5490 USD |
68.0930 USD |
67.1590 USD |
| 2021-12-15 |
64.7167 USD |
74.3807 DCR |
64.9740 USD |
61.0550 USD |
67.1510 USD |
67.1510 USD |
| 2021-12-14 |
63.0801 USD |
10.0694 DCR |
61.2050 USD |
60.4080 USD |
64.3980 USD |
64.3980 USD |
| 2021-12-13 |
71.0161 USD |
29.7244 DCR |
75.5000 USD |
61.3270 USD |
75.5000 USD |
62.9050 USD |
| 2021-12-12 |
78.0634 USD |
10.1093 DCR |
77.5330 USD |
77.5330 USD |
79.1240 USD |
79.1240 USD |
| 2021-12-11 |
77.4553 USD |
26.4526 DCR |
77.1330 USD |
77.0000 USD |
78.0000 USD |
77.0000 USD |
| 2021-12-10 |
83.5127 USD |
1.6809 DCR |
84.1120 USD |
83.4040 USD |
84.1120 USD |
83.4040 USD |
| 2021-12-09 |
87.5679 USD |
21.6880 DCR |
90.6830 USD |
84.2540 USD |
90.6830 USD |
84.2540 USD |
| 2021-12-08 |
91.6400 USD |
11.2688 DCR |
94.8670 USD |
91.1360 USD |
96.8570 USD |
94.0000 USD |
| 2021-12-07 |
92.4875 USD |
0.4106 DCR |
92.5530 USD |
92.5530 USD |
97.2530 USD |
93.9330 USD |
| 2021-12-06 |
90.1042 USD |
41.0450 DCR |
94.4050 USD |
88.0580 USD |
97.9120 USD |
97.9120 USD |
| 2021-12-05 |
92.4052 USD |
12.9053 DCR |
90.2690 USD |
90.2690 USD |
99.7490 USD |
99.7490 USD |
| 2021-12-04 |
92.1748 USD |
150.0403 DCR |
105.4300 USD |
82.4140 USD |
126.5200 USD |
93.2770 USD |
| 2021-12-03 |
106.2268 USD |
1.4732 DCR |
105.8500 USD |
103.7800 USD |
108.9500 USD |
105.4500 USD |
| 2021-12-02 |
103.4650 USD |
0.4832 DCR |
107.3300 USD |
107.3300 USD |
107.3300 USD |
107.3300 USD |
| 2021-12-01 |
104.9350 USD |
14.3928 DCR |
105.6400 USD |
104.9200 USD |
105.6400 USD |
105.2100 USD |
| 2021-11-30 |
104.4816 USD |
3.6751 DCR |
103.7900 USD |
103.7900 USD |
105.2300 USD |
104.7400 USD |