Identifier on Bittrex: DCR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-17 |
9.7921 USD |
1,039.5718 DCR |
9.4930 USD |
9.3370 USD |
9.9930 USD |
9.7520 USD |
| 2020-03-16 |
9.3748 USD |
1,061.5545 DCR |
10.8740 USD |
8.5410 USD |
10.9000 USD |
9.2260 USD |
| 2020-03-15 |
11.2302 USD |
410.7371 DCR |
10.5720 USD |
10.4550 USD |
12.2640 USD |
11.0210 USD |
| 2020-03-14 |
10.9495 USD |
477.7835 DCR |
10.6980 USD |
10.3570 USD |
18.0881 USD |
10.6490 USD |
| 2020-03-13 |
9.7686 USD |
6,152.3007 DCR |
9.5730 USD |
7.0760 USD |
12.4420 USD |
10.8420 USD |
| 2020-03-12 |
12.6292 USD |
4,905.7760 DCR |
15.8790 USD |
9.0450 USD |
22.3310 USD |
9.3800 USD |
| 2020-03-11 |
16.1098 USD |
140.3164 DCR |
16.4670 USD |
15.4040 USD |
16.4990 USD |
15.9290 USD |
| 2020-03-10 |
16.5305 USD |
759.4542 DCR |
15.8810 USD |
15.7290 USD |
16.9230 USD |
16.4505 USD |
| 2020-03-09 |
15.9899 USD |
358.3252 DCR |
16.4960 USD |
15.1700 USD |
16.7620 USD |
15.6980 USD |
| 2020-03-08 |
17.2370 USD |
180.4020 DCR |
18.5000 USD |
16.5100 USD |
18.5000 USD |
16.5100 USD |
| 2020-03-07 |
18.6727 USD |
177.4530 DCR |
18.8380 USD |
18.4220 USD |
19.3950 USD |
18.5270 USD |
| 2020-03-06 |
18.8486 USD |
86.9747 DCR |
19.0310 USD |
18.6900 USD |
19.2070 USD |
18.7510 USD |
| 2020-03-05 |
19.0338 USD |
1,212.4520 DCR |
19.3040 USD |
18.6680 USD |
20.3860 USD |
19.0080 USD |
| 2020-03-04 |
18.8389 USD |
60.2682 DCR |
18.4300 USD |
18.4200 USD |
18.9920 USD |
18.9720 USD |
| 2020-03-03 |
18.1100 USD |
12.7802 DCR |
18.1330 USD |
17.8870 USD |
18.2600 USD |
17.9920 USD |
| 2020-03-02 |
18.0097 USD |
350.5917 DCR |
17.0850 USD |
17.0850 USD |
18.4630 USD |
18.1390 USD |
| 2020-03-01 |
17.5975 USD |
1,517.4911 DCR |
17.3360 USD |
16.9560 USD |
17.9850 USD |
17.1160 USD |
| 2020-02-29 |
17.3287 USD |
336.7498 DCR |
17.2980 USD |
17.1410 USD |
17.6660 USD |
17.3950 USD |
| 2020-02-28 |
17.1061 USD |
362.5520 DCR |
18.1040 USD |
16.5200 USD |
18.1190 USD |
17.2790 USD |
| 2020-02-27 |
18.0433 USD |
339.8258 DCR |
17.9710 USD |
17.5270 USD |
18.4610 USD |
17.7520 USD |
| 2020-02-26 |
18.1254 USD |
72.7541 DCR |
19.6970 USD |
16.9330 USD |
19.6970 USD |
18.6000 USD |
| 2020-02-25 |
20.6280 USD |
136.4930 DCR |
21.2280 USD |
19.7010 USD |
21.2280 USD |
20.0200 USD |
| 2020-02-24 |
21.2315 USD |
1,034.4379 DCR |
21.8070 USD |
20.9160 USD |
22.7490 USD |
21.4940 USD |
| 2020-02-23 |
21.3117 USD |
262.0116 DCR |
20.9420 USD |
20.7400 USD |
22.0000 USD |
21.8110 USD |
| 2020-02-22 |
20.4564 USD |
249.1420 DCR |
20.1310 USD |
19.9380 USD |
21.0190 USD |
20.8920 USD |
| 2020-02-21 |
20.9476 USD |
755.7878 DCR |
20.3390 USD |
19.9830 USD |
21.0530 USD |
19.9830 USD |
| 2020-02-20 |
19.8601 USD |
66.1371 DCR |
19.3500 USD |
19.1410 USD |
20.4010 USD |
20.3390 USD |
| 2020-02-19 |
19.6212 USD |
281.9557 DCR |
21.1370 USD |
17.1000 USD |
21.2890 USD |
19.2840 USD |
| 2020-02-18 |
20.8343 USD |
366.0270 DCR |
19.9780 USD |
19.7980 USD |
21.5960 USD |
21.0120 USD |
| 2020-02-17 |
19.8668 USD |
289.6751 DCR |
21.1060 USD |
18.9660 USD |
21.1060 USD |
19.9430 USD |
| 2020-02-16 |
21.4360 USD |
79.4506 DCR |
21.2910 USD |
20.5870 USD |
22.6350 USD |
21.2260 USD |
| 2020-02-15 |
21.9954 USD |
652.0478 DCR |
23.9340 USD |
21.1260 USD |
24.2780 USD |
21.4010 USD |
| 2020-02-14 |
23.5101 USD |
219.1910 DCR |
24.5900 USD |
23.1010 USD |
24.5900 USD |
23.7120 USD |
| 2020-02-13 |
21.6347 USD |
661.4188 DCR |
22.7020 USD |
16.8900 USD |
24.8100 USD |
24.5550 USD |
| 2020-02-12 |
22.1901 USD |
880.8918 DCR |
21.7110 USD |
21.7110 USD |
22.9830 USD |
22.7180 USD |
| 2020-02-11 |
21.1106 USD |
617.2625 DCR |
20.8000 USD |
20.5780 USD |
22.1790 USD |
22.1540 USD |
| 2020-02-10 |
20.7765 USD |
635.7771 DCR |
21.6140 USD |
20.3600 USD |
21.6140 USD |
21.0500 USD |
| 2020-02-09 |
21.5927 USD |
213.2593 DCR |
20.9520 USD |
20.7920 USD |
22.0000 USD |
21.8310 USD |
| 2020-02-08 |
21.2380 USD |
657.3509 DCR |
21.5410 USD |
20.7960 USD |
21.5410 USD |
20.7960 USD |
| 2020-02-07 |
21.3882 USD |
297.4397 DCR |
21.5180 USD |
21.2000 USD |
21.9020 USD |
21.5500 USD |
| 2020-02-06 |
21.1474 USD |
109.4447 DCR |
20.2060 USD |
20.2060 USD |
21.5200 USD |
21.1160 USD |
| 2020-02-05 |
19.8564 USD |
1,644.5333 DCR |
19.4900 USD |
19.4100 USD |
20.5000 USD |
20.2500 USD |
| 2020-02-04 |
19.5014 USD |
138.4978 DCR |
19.5830 USD |
19.3250 USD |
19.6360 USD |
19.6360 USD |
| 2020-02-03 |
19.2415 USD |
531.2456 DCR |
19.3670 USD |
18.9280 USD |
19.5720 USD |
19.4540 USD |
| 2020-02-02 |
19.3400 USD |
849.9646 DCR |
18.8200 USD |
17.6420 USD |
19.3500 USD |
19.2150 USD |
| 2020-02-01 |
18.7866 USD |
21.0625 DCR |
18.2000 USD |
17.8280 USD |
19.3500 USD |
18.8000 USD |
| 2020-01-31 |
19.2667 USD |
157.8551 DCR |
19.4540 USD |
18.2490 USD |
19.6060 USD |
18.9580 USD |
| 2020-01-30 |
19.2580 USD |
615.3242 DCR |
18.7900 USD |
18.4450 USD |
19.5000 USD |
19.1750 USD |
| 2020-01-29 |
19.4640 USD |
145.9160 DCR |
19.1980 USD |
18.9030 USD |
19.5230 USD |
19.1260 USD |
| 2020-01-28 |
18.9171 USD |
163.2506 DCR |
18.5260 USD |
18.4510 USD |
19.1860 USD |
18.8950 USD |