Identifier on Bitfinex: tDCRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-10 |
131.7680 USD |
0.1500 DCR |
130.1300 USD |
130.1300 USD |
136.4300 USD |
136.4300 USD |
| 2021-10-09 |
131.4595 USD |
9.3851 DCR |
128.5200 USD |
128.5200 USD |
131.5000 USD |
131.5000 USD |
| 2021-10-08 |
127.5042 USD |
1.1737 DCR |
130.2000 USD |
125.4700 USD |
130.2000 USD |
125.4700 USD |
| 2021-10-07 |
129.3300 USD |
0.9016 DCR |
129.3300 USD |
129.3300 USD |
129.3300 USD |
129.3300 USD |
| 2021-10-06 |
121.4400 USD |
0.3805 DCR |
121.4400 USD |
121.4400 USD |
121.4400 USD |
121.4400 USD |
| 2021-10-05 |
126.3200 USD |
0.1218 DCR |
126.3200 USD |
126.3200 USD |
126.3200 USD |
126.3200 USD |
| 2021-10-04 |
119.4032 USD |
0.6254 DCR |
117.2600 USD |
116.9500 USD |
124.1700 USD |
124.1700 USD |
| 2021-10-03 |
118.5592 USD |
20.0205 DCR |
114.6200 USD |
114.6200 USD |
120.1800 USD |
116.9500 USD |
| 2021-10-02 |
116.0150 USD |
3.6171 DCR |
109.8100 USD |
109.7500 USD |
113.9000 USD |
111.2500 USD |
| 2021-10-01 |
101.7553 USD |
11.0251 DCR |
103.5000 USD |
100.9400 USD |
109.8500 USD |
109.8500 USD |
| 2021-09-30 |
102.7546 USD |
0.1300 DCR |
100.3600 USD |
100.3600 USD |
104.5100 USD |
104.3700 USD |
| 2021-09-29 |
98.5884 USD |
1.3785 DCR |
95.9330 USD |
95.9330 USD |
100.5600 USD |
100.5600 USD |
| 2021-09-28 |
96.4470 USD |
13.1848 DCR |
104.9700 USD |
96.5030 USD |
104.9700 USD |
96.5030 USD |
| 2021-09-27 |
109.6943 USD |
0.9263 DCR |
112.2200 USD |
107.9400 USD |
112.2200 USD |
107.9400 USD |
| 2021-09-26 |
108.7351 USD |
8.4418 DCR |
114.2000 USD |
108.5600 USD |
114.2000 USD |
112.7100 USD |
| 2021-09-25 |
116.2204 USD |
7.0904 DCR |
115.6900 USD |
115.1200 USD |
117.0200 USD |
116.2900 USD |
| 2021-09-24 |
110.5485 USD |
12.2699 DCR |
110.4300 USD |
110.0000 USD |
117.6000 USD |
117.6000 USD |
| 2021-09-23 |
122.4004 USD |
33.3066 DCR |
115.0000 USD |
115.0000 USD |
123.8500 USD |
123.6000 USD |
| 2021-09-22 |
111.5787 USD |
15.0790 DCR |
109.9300 USD |
109.9300 USD |
116.9500 USD |
116.9500 USD |
| 2021-09-21 |
110.2586 USD |
45.7349 DCR |
113.3900 USD |
105.8600 USD |
119.7400 USD |
105.8600 USD |
| 2021-09-20 |
132.5978 USD |
500.8048 DCR |
139.3100 USD |
122.9700 USD |
139.3100 USD |
126.7300 USD |
| 2021-09-19 |
140.6050 USD |
1.9557 DCR |
138.4000 USD |
138.4000 USD |
141.6100 USD |
141.6100 USD |
| 2021-09-18 |
147.4792 USD |
0.6223 DCR |
145.9500 USD |
143.0600 USD |
147.8600 USD |
143.0600 USD |
| 2021-09-17 |
144.8800 USD |
0.0825 DCR |
148.2100 USD |
143.6500 USD |
148.2100 USD |
143.6500 USD |
| 2021-09-16 |
140.0631 USD |
4.0800 DCR |
142.8000 USD |
132.6000 USD |
156.5000 USD |
140.5600 USD |
| 2021-09-15 |
144.5600 USD |
0.5110 DCR |
144.5600 USD |
144.5600 USD |
144.5600 USD |
144.5600 USD |
| 2021-09-14 |
140.1061 USD |
1.6685 DCR |
140.1000 USD |
140.1000 USD |
140.6100 USD |
140.6100 USD |
| 2021-09-13 |
137.4965 USD |
0.3792 DCR |
138.7800 USD |
137.2400 USD |
140.4200 USD |
140.4200 USD |
| 2021-09-12 |
143.6978 USD |
1.3087 DCR |
143.0100 USD |
140.3000 USD |
144.8600 USD |
144.4500 USD |
| 2021-09-11 |
146.9785 USD |
0.1615 DCR |
147.1800 USD |
146.9500 USD |
147.1800 USD |
146.9500 USD |
| 2021-09-10 |
141.4500 USD |
0.0600 DCR |
146.4200 USD |
141.8700 USD |
151.4300 USD |
151.4300 USD |
| 2021-09-09 |
146.1023 USD |
13.2754 DCR |
144.8600 USD |
141.0500 USD |
152.8500 USD |
145.0000 USD |
| 2021-09-08 |
146.8950 USD |
19.8514 DCR |
156.5000 USD |
140.0000 USD |
156.5000 USD |
144.6600 USD |
| 2021-09-07 |
150.2179 USD |
36.5945 DCR |
171.4400 USD |
148.1700 USD |
174.2900 USD |
151.2100 USD |
| 2021-09-06 |
174.4234 USD |
16.4046 DCR |
175.5100 USD |
171.1100 USD |
177.0800 USD |
174.2000 USD |
| 2021-09-05 |
175.4855 USD |
25.7459 DCR |
173.4600 USD |
173.4600 USD |
175.5800 USD |
175.5800 USD |
| 2021-09-04 |
176.7039 USD |
0.0815 DCR |
176.0700 USD |
176.0700 USD |
178.1600 USD |
178.1600 USD |
| 2021-09-03 |
177.1927 USD |
0.5515 DCR |
180.5800 USD |
176.6800 USD |
183.1800 USD |
183.1800 USD |
| 2021-09-02 |
182.4150 USD |
19.1996 DCR |
182.0000 USD |
181.5000 USD |
185.5500 USD |
181.5000 USD |
| 2021-09-01 |
181.0174 USD |
19.9714 DCR |
174.6400 USD |
172.3600 USD |
181.4100 USD |
181.4100 USD |
| 2021-08-31 |
171.8800 USD |
6.7239 DCR |
163.0800 USD |
163.0800 USD |
172.9600 USD |
172.9600 USD |
| 2021-08-30 |
172.7473 USD |
3.2801 DCR |
177.0600 USD |
167.1000 USD |
177.0600 USD |
170.6800 USD |
| 2021-08-29 |
172.9551 USD |
0.6143 DCR |
175.1400 USD |
168.6200 USD |
177.6600 USD |
173.6800 USD |
| 2021-08-28 |
172.2982 USD |
0.3025 DCR |
176.1800 USD |
168.6100 USD |
178.8000 USD |
168.6100 USD |
| 2021-08-27 |
178.8304 USD |
0.1466 DCR |
175.9700 USD |
172.7600 USD |
180.3400 USD |
180.3400 USD |
| 2021-08-26 |
171.4175 USD |
1.0339 DCR |
175.8800 USD |
166.1500 USD |
176.3000 USD |
176.3000 USD |
| 2021-08-25 |
167.9644 USD |
0.0102 DCR |
169.1200 USD |
166.0500 USD |
176.7800 USD |
176.7800 USD |
| 2021-08-24 |
172.2534 USD |
4.1288 DCR |
174.8200 USD |
166.9700 USD |
177.0000 USD |
167.3900 USD |
| 2021-08-23 |
175.4172 USD |
1.1785 DCR |
179.6300 USD |
174.3600 USD |
179.6300 USD |
179.2200 USD |
| 2021-08-22 |
175.1886 USD |
1.1947 DCR |
176.6200 USD |
174.4000 USD |
177.4300 USD |
174.8000 USD |