Identifier on Bittrex: DCR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-06 |
15.2672 USD |
241.1326 DCR |
15.0550 USD |
15.0230 USD |
15.9290 USD |
15.0230 USD |
| 2020-05-05 |
14.7071 USD |
611.6543 DCR |
14.6930 USD |
13.7000 USD |
14.8400 USD |
14.8020 USD |
| 2020-05-04 |
14.2203 USD |
13.0941 DCR |
14.0840 USD |
14.0130 USD |
14.3910 USD |
14.3910 USD |
| 2020-05-03 |
14.5264 USD |
163.4706 DCR |
14.7720 USD |
14.2500 USD |
15.0540 USD |
14.6110 USD |
| 2020-05-02 |
14.5544 USD |
14.1011 DCR |
14.4260 USD |
14.0840 USD |
14.7420 USD |
14.7420 USD |
| 2020-05-01 |
14.1494 USD |
319.3288 DCR |
14.1620 USD |
13.7390 USD |
14.7620 USD |
14.2590 USD |
| 2020-04-30 |
13.4790 USD |
353.0067 DCR |
14.0030 USD |
12.9960 USD |
14.7570 USD |
13.0170 USD |
| 2020-04-29 |
14.7871 USD |
5,575.3302 DCR |
13.0371 USD |
12.7710 USD |
28.0000 USD |
14.0057 USD |
| 2020-04-28 |
13.0061 USD |
65.0157 DCR |
13.2900 USD |
12.9080 USD |
13.2900 USD |
12.9080 USD |
| 2020-04-27 |
13.0720 USD |
68.7027 DCR |
13.2030 USD |
12.9020 USD |
13.2650 USD |
13.1100 USD |
| 2020-04-26 |
12.9496 USD |
339.0902 DCR |
12.9110 USD |
12.6930 USD |
13.3100 USD |
13.3100 USD |
| 2020-04-25 |
12.6355 USD |
630.5382 DCR |
12.4590 USD |
12.4590 USD |
12.9470 USD |
12.8070 USD |
| 2020-04-24 |
12.5301 USD |
53.8663 DCR |
12.5490 USD |
12.3580 USD |
12.6970 USD |
12.4640 USD |
| 2020-04-23 |
12.5770 USD |
311.3216 DCR |
12.9000 USD |
12.3140 USD |
13.0420 USD |
12.5810 USD |
| 2020-04-22 |
11.9549 USD |
13.1917 DCR |
11.9530 USD |
11.8440 USD |
12.0430 USD |
12.0430 USD |
| 2020-04-21 |
11.9444 USD |
43.0095 DCR |
11.9720 USD |
11.9250 USD |
11.9760 USD |
11.9350 USD |
| 2020-04-20 |
12.2637 USD |
379.3897 DCR |
12.4150 USD |
11.8500 USD |
12.4150 USD |
12.2830 USD |
| 2020-04-19 |
12.8411 USD |
7.2472 DCR |
12.9140 USD |
12.8010 USD |
12.9140 USD |
12.8010 USD |
| 2020-04-18 |
12.5378 USD |
70.7667 DCR |
12.4400 USD |
12.3480 USD |
12.7140 USD |
12.7140 USD |
| 2020-04-17 |
12.4487 USD |
658.5048 DCR |
12.6010 USD |
12.2970 USD |
12.7700 USD |
12.3890 USD |
| 2020-04-16 |
12.3642 USD |
3,056.2179 DCR |
11.4720 USD |
11.3300 USD |
13.0420 USD |
12.5860 USD |
| 2020-04-15 |
12.0711 USD |
502.6918 DCR |
12.1500 USD |
11.7170 USD |
12.2130 USD |
11.7170 USD |
| 2020-04-14 |
11.9296 USD |
80.1636 DCR |
11.9190 USD |
11.8280 USD |
12.1150 USD |
12.0680 USD |
| 2020-04-13 |
11.7748 USD |
671.2154 DCR |
11.8000 USD |
11.4740 USD |
12.1440 USD |
12.1170 USD |
| 2020-04-12 |
12.4021 USD |
631.0084 DCR |
12.0220 USD |
12.0220 USD |
12.5800 USD |
12.3050 USD |
| 2020-04-11 |
12.0033 USD |
47.3506 DCR |
12.1110 USD |
11.7750 USD |
12.1170 USD |
11.9580 USD |
| 2020-04-10 |
12.0611 USD |
1,561.8668 DCR |
12.9070 USD |
11.6180 USD |
12.9320 USD |
12.0160 USD |
| 2020-04-09 |
12.7821 USD |
176.9752 DCR |
12.7710 USD |
12.4980 USD |
12.9320 USD |
12.8551 USD |
| 2020-04-08 |
12.5710 USD |
127.9147 DCR |
12.3700 USD |
12.3700 USD |
12.8110 USD |
12.5800 USD |
| 2020-04-07 |
12.5080 USD |
183.3559 DCR |
12.8020 USD |
12.1590 USD |
12.9280 USD |
12.3310 USD |
| 2020-04-06 |
12.3091 USD |
218.3524 DCR |
11.8350 USD |
11.8350 USD |
12.8880 USD |
12.7300 USD |
| 2020-04-05 |
11.7962 USD |
38.4158 DCR |
11.9870 USD |
11.7100 USD |
11.9870 USD |
11.7330 USD |
| 2020-04-04 |
11.8207 USD |
103.9448 DCR |
11.7690 USD |
11.5000 USD |
11.9630 USD |
11.9410 USD |
| 2020-04-03 |
11.8784 USD |
657.6507 DCR |
11.9570 USD |
11.3880 USD |
12.0280 USD |
11.7130 USD |
| 2020-04-02 |
11.8364 USD |
1,378.7872 DCR |
11.5600 USD |
11.3260 USD |
12.4900 USD |
11.7740 USD |
| 2020-04-01 |
11.2568 USD |
282.0694 DCR |
11.3010 USD |
11.0440 USD |
11.5550 USD |
11.5550 USD |
| 2020-03-31 |
11.3459 USD |
924.2885 DCR |
11.1450 USD |
10.9910 USD |
11.8050 USD |
11.5660 USD |
| 2020-03-30 |
10.9538 USD |
25.0732 DCR |
10.0970 USD |
10.0970 USD |
11.9660 USD |
11.2410 USD |
| 2020-03-29 |
10.6815 USD |
160.5082 DCR |
10.9160 USD |
10.0590 USD |
10.9500 USD |
10.2050 USD |
| 2020-03-28 |
11.1073 USD |
1,557.4877 DCR |
11.2500 USD |
10.8010 USD |
11.2900 USD |
11.0110 USD |
| 2020-03-27 |
12.0166 USD |
653.7942 DCR |
12.2450 USD |
11.2500 USD |
12.6030 USD |
11.2610 USD |
| 2020-03-26 |
11.8587 USD |
88.7543 DCR |
11.8050 USD |
11.3820 USD |
11.9870 USD |
11.6890 USD |
| 2020-03-25 |
11.6599 USD |
468.5809 DCR |
11.7000 USD |
11.2600 USD |
12.1580 USD |
11.9820 USD |
| 2020-03-24 |
11.7806 USD |
1,044.8007 DCR |
11.8830 USD |
11.3540 USD |
11.9850 USD |
11.7880 USD |
| 2020-03-23 |
11.2119 USD |
419.2967 DCR |
11.4040 USD |
10.7714 USD |
11.6900 USD |
11.5880 USD |
| 2020-03-22 |
12.2372 USD |
374.1447 DCR |
11.0690 USD |
11.0690 USD |
13.2450 USD |
11.4530 USD |
| 2020-03-21 |
10.8316 USD |
214.5531 DCR |
10.9720 USD |
10.5800 USD |
13.8320 USD |
10.7560 USD |
| 2020-03-20 |
11.9173 USD |
1,231.7601 DCR |
11.6310 USD |
10.1470 USD |
12.7270 USD |
10.9580 USD |
| 2020-03-19 |
11.3685 USD |
805.6900 DCR |
10.0170 USD |
9.7930 USD |
12.1300 USD |
12.0240 USD |
| 2020-03-18 |
11.8378 USD |
1,058.3864 DCR |
9.6660 USD |
9.3580 USD |
27.9000 USD |
10.0170 USD |