Identifier on Bitfinex: tDCRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-29 |
105.4600 USD |
1.3787 DCR |
105.4600 USD |
105.4600 USD |
105.4600 USD |
105.4600 USD |
| 2021-11-28 |
100.0700 USD |
0.0200 DCR |
100.0700 USD |
100.0700 USD |
100.0700 USD |
100.0700 USD |
| 2021-11-27 |
96.6053 USD |
1.1232 DCR |
96.4750 USD |
96.4750 USD |
101.2500 USD |
101.2500 USD |
| 2021-11-26 |
94.5205 USD |
11.5982 DCR |
107.4300 USD |
92.2230 USD |
107.4300 USD |
93.5290 USD |
| 2021-11-25 |
106.3140 USD |
0.0500 DCR |
106.1700 USD |
106.1700 USD |
106.4100 USD |
106.4100 USD |
| 2021-11-24 |
105.2678 USD |
22.0412 DCR |
107.5400 USD |
100.0600 USD |
108.1400 USD |
106.5400 USD |
| 2021-11-23 |
108.0350 USD |
15.9519 DCR |
108.2500 USD |
104.3200 USD |
108.2500 USD |
107.5000 USD |
| 2021-11-22 |
109.7900 USD |
3.6732 DCR |
110.6400 USD |
106.6400 USD |
112.3300 USD |
106.9000 USD |
| 2021-11-21 |
110.3637 USD |
5.3346 DCR |
108.5000 USD |
108.5000 USD |
111.1300 USD |
111.1300 USD |
| 2021-11-20 |
107.9216 USD |
212.9460 DCR |
105.6900 USD |
104.7900 USD |
108.8100 USD |
108.0000 USD |
| 2021-11-19 |
105.3990 USD |
2.3161 DCR |
101.3600 USD |
101.3600 USD |
107.7500 USD |
104.8200 USD |
| 2021-11-18 |
105.7165 USD |
1.5604 DCR |
107.6400 USD |
105.6200 USD |
110.8600 USD |
105.6200 USD |
| 2021-11-17 |
108.1750 USD |
0.6322 DCR |
105.9100 USD |
105.9100 USD |
109.8500 USD |
109.8500 USD |
| 2021-11-16 |
107.8950 USD |
1.9229 DCR |
105.9700 USD |
105.9700 USD |
108.8100 USD |
107.1100 USD |
| 2021-11-15 |
117.1033 USD |
7.4406 DCR |
115.6800 USD |
114.3900 USD |
120.0000 USD |
114.9700 USD |
| 2021-11-14 |
118.1000 USD |
106.9696 DCR |
114.8200 USD |
114.8200 USD |
119.0000 USD |
116.4400 USD |
| 2021-11-13 |
113.1309 USD |
0.4576 DCR |
110.6900 USD |
110.6900 USD |
113.6100 USD |
111.3400 USD |
| 2021-11-12 |
112.1540 USD |
9.7879 DCR |
108.0600 USD |
108.0600 USD |
112.4700 USD |
112.4700 USD |
| 2021-11-11 |
107.9800 USD |
0.8539 DCR |
110.9400 USD |
107.4500 USD |
110.9900 USD |
107.4500 USD |
| 2021-11-10 |
106.3610 USD |
8.6050 DCR |
105.6200 USD |
101.0000 USD |
109.2100 USD |
101.0000 USD |
| 2021-11-09 |
105.5714 USD |
44.3903 DCR |
107.9100 USD |
103.1100 USD |
107.9100 USD |
105.3000 USD |
| 2021-11-08 |
107.2004 USD |
35.7366 DCR |
107.0200 USD |
105.8500 USD |
108.2400 USD |
108.2400 USD |
| 2021-11-07 |
107.2600 USD |
19.4833 DCR |
105.3000 USD |
105.3000 USD |
107.5000 USD |
107.0200 USD |
| 2021-11-06 |
105.9350 USD |
36.3454 DCR |
101.1400 USD |
101.1400 USD |
105.7800 USD |
105.6400 USD |
| 2021-11-05 |
104.5200 USD |
48.5884 DCR |
108.2200 USD |
101.2800 USD |
108.2200 USD |
103.8000 USD |
| 2021-11-04 |
110.2764 USD |
30.7558 DCR |
111.4100 USD |
108.0900 USD |
111.7700 USD |
108.0900 USD |
| 2021-11-03 |
108.6237 USD |
26.8629 DCR |
112.0200 USD |
104.5700 USD |
112.0200 USD |
110.0000 USD |
| 2021-11-02 |
111.2340 USD |
13.1969 DCR |
115.0800 USD |
110.1200 USD |
115.0800 USD |
111.3000 USD |
| 2021-11-01 |
110.2750 USD |
5.4648 DCR |
115.1200 USD |
109.5500 USD |
116.6000 USD |
110.3100 USD |
| 2021-10-31 |
113.4970 USD |
1.5271 DCR |
114.7000 USD |
112.6100 USD |
114.7100 USD |
112.6600 USD |
| 2021-10-30 |
116.1850 USD |
8.8115 DCR |
115.6400 USD |
114.2300 USD |
116.3100 USD |
115.7500 USD |
| 2021-10-29 |
116.7900 USD |
0.5392 DCR |
114.1200 USD |
110.9200 USD |
116.5900 USD |
116.5900 USD |
| 2021-10-28 |
109.7407 USD |
50.7251 DCR |
107.6000 USD |
107.3200 USD |
112.9600 USD |
109.6500 USD |
| 2021-10-27 |
109.2900 USD |
1.3570 DCR |
111.8700 USD |
109.3300 USD |
111.8700 USD |
109.3300 USD |
| 2021-10-26 |
121.6078 USD |
11.8693 DCR |
120.0000 USD |
118.3800 USD |
122.0900 USD |
122.0900 USD |
| 2021-10-25 |
125.5350 USD |
4.1683 DCR |
124.6800 USD |
124.5300 USD |
125.9600 USD |
124.5300 USD |
| 2021-10-24 |
126.7609 USD |
5.0139 DCR |
129.9600 USD |
123.3700 USD |
129.9600 USD |
123.3700 USD |
| 2021-10-23 |
126.4403 USD |
60.6604 DCR |
121.9400 USD |
121.9400 USD |
131.1900 USD |
131.1900 USD |
| 2021-10-22 |
122.6080 USD |
17.2104 DCR |
123.4000 USD |
120.8900 USD |
124.2700 USD |
122.0200 USD |
| 2021-10-21 |
122.5100 USD |
15.4399 DCR |
126.0700 USD |
120.3300 USD |
126.0700 USD |
120.3300 USD |
| 2021-10-20 |
125.3750 USD |
88.4161 DCR |
121.4200 USD |
118.8600 USD |
133.7000 USD |
118.8600 USD |
| 2021-10-19 |
122.5900 USD |
50.7818 DCR |
117.2300 USD |
116.5500 USD |
123.4200 USD |
123.4200 USD |
| 2021-10-18 |
115.3811 USD |
0.7260 DCR |
116.0500 USD |
114.9100 USD |
116.0500 USD |
114.9100 USD |
| 2021-10-17 |
117.2300 USD |
4.5014 DCR |
116.4000 USD |
114.8600 USD |
116.4000 USD |
114.8600 USD |
| 2021-10-16 |
118.5499 USD |
0.4252 DCR |
119.5600 USD |
118.5000 USD |
119.5600 USD |
118.5000 USD |
| 2021-10-15 |
122.9039 USD |
1.0428 DCR |
121.7400 USD |
120.7500 USD |
123.1900 USD |
122.1000 USD |
| 2021-10-14 |
125.4900 USD |
0.0200 DCR |
125.4900 USD |
125.4900 USD |
125.4900 USD |
125.4900 USD |
| 2021-10-13 |
122.3845 USD |
6.6642 DCR |
126.1600 USD |
121.8600 USD |
126.1600 USD |
123.1800 USD |
| 2021-10-12 |
125.8567 USD |
0.0600 DCR |
126.7400 USD |
124.5400 USD |
126.7400 USD |
124.5400 USD |
| 2021-10-11 |
136.7713 USD |
0.1600 DCR |
137.2700 USD |
133.5300 USD |
138.2400 USD |
133.5300 USD |