Identifier on Bittrex: DCR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-27 |
18.3374 USD |
82.5365 DCR |
18.0220 USD |
17.9790 USD |
18.7150 USD |
18.4290 USD |
| 2020-01-26 |
17.5813 USD |
55.9506 DCR |
17.5046 USD |
17.3380 USD |
18.0230 USD |
17.8600 USD |
| 2020-01-25 |
17.4570 USD |
76.9569 DCR |
17.1650 USD |
17.0450 USD |
17.5046 USD |
17.5046 USD |
| 2020-01-24 |
17.1152 USD |
231.3738 DCR |
17.5350 USD |
17.0330 USD |
17.8080 USD |
17.4540 USD |
| 2020-01-23 |
17.5674 USD |
125.2414 DCR |
18.4390 USD |
17.0620 USD |
18.4390 USD |
17.3480 USD |
| 2020-01-22 |
18.7969 USD |
134.5432 DCR |
19.2760 USD |
18.6130 USD |
19.2760 USD |
18.7490 USD |
| 2020-01-21 |
19.2966 USD |
65.8784 DCR |
19.3090 USD |
19.0200 USD |
19.6840 USD |
19.2460 USD |
| 2020-01-20 |
18.6850 USD |
125.9376 DCR |
18.3970 USD |
18.3460 USD |
18.9240 USD |
18.9240 USD |
| 2020-01-19 |
18.9336 USD |
486.5211 DCR |
19.8110 USD |
18.3520 USD |
20.1040 USD |
18.6382 USD |
| 2020-01-18 |
20.4122 USD |
456.5708 DCR |
20.5950 USD |
19.9220 USD |
20.7160 USD |
19.9750 USD |
| 2020-01-17 |
20.3942 USD |
820.9947 DCR |
20.5010 USD |
19.8720 USD |
21.3140 USD |
20.4540 USD |
| 2020-01-16 |
21.7413 USD |
316.5436 DCR |
18.0000 USD |
18.0000 USD |
23.7850 USD |
20.5750 USD |
| 2020-01-15 |
18.2042 USD |
2,064.9108 DCR |
17.5440 USD |
17.4370 USD |
18.5370 USD |
18.4000 USD |
| 2020-01-14 |
17.5427 USD |
1,495.6096 DCR |
16.2320 USD |
16.2320 USD |
17.7460 USD |
17.4750 USD |
| 2020-01-13 |
16.6221 USD |
58.5126 DCR |
16.5330 USD |
16.1410 USD |
17.0500 USD |
16.2610 USD |
| 2020-01-12 |
16.7566 USD |
16.5014 DCR |
16.6898 USD |
16.6898 USD |
16.9800 USD |
16.9000 USD |
| 2020-01-11 |
16.4835 USD |
628.0545 DCR |
16.3050 USD |
16.1154 USD |
17.0240 USD |
16.8510 USD |
| 2020-01-10 |
17.1020 USD |
420.3101 DCR |
16.1620 USD |
16.1154 USD |
17.1570 USD |
17.1570 USD |
| 2020-01-09 |
16.5785 USD |
101.9771 DCR |
16.7750 USD |
16.2360 USD |
16.8110 USD |
16.2360 USD |
| 2020-01-08 |
17.1549 USD |
277.1491 DCR |
17.4040 USD |
16.6980 USD |
17.4920 USD |
17.0340 USD |
| 2020-01-07 |
17.3902 USD |
33.7722 DCR |
18.1000 USD |
17.1410 USD |
18.1000 USD |
17.2760 USD |
| 2020-01-06 |
18.5156 USD |
19.3495 DCR |
17.9840 USD |
17.9840 USD |
18.6690 USD |
18.6670 USD |
| 2020-01-05 |
17.6177 USD |
1.8621 DCR |
17.7280 USD |
17.4908 USD |
17.7280 USD |
17.4908 USD |
| 2020-01-04 |
17.3790 USD |
0.2027 DCR |
17.3790 USD |
17.3790 USD |
17.3790 USD |
17.3790 USD |
| 2020-01-03 |
17.3010 USD |
5.5719 DCR |
17.2150 USD |
17.0520 USD |
17.5440 USD |
17.0520 USD |
| 2020-01-02 |
16.3021 USD |
50.8106 DCR |
16.8040 USD |
16.1940 USD |
16.8290 USD |
16.2100 USD |
| 2020-01-01 |
16.4887 USD |
289.9051 DCR |
16.7200 USD |
16.4790 USD |
16.9550 USD |
16.9220 USD |
| 2019-12-31 |
16.5317 USD |
15.2050 DCR |
16.3820 USD |
16.2600 USD |
16.9020 USD |
16.9020 USD |
| 2019-12-30 |
16.3760 USD |
133.0969 DCR |
16.4150 USD |
16.2500 USD |
16.7260 USD |
16.3550 USD |
| 2019-12-29 |
16.6879 USD |
237.0090 DCR |
16.6080 USD |
16.1154 USD |
16.8610 USD |
16.4150 USD |
| 2019-12-28 |
17.0500 USD |
26.3079 DCR |
17.0500 USD |
17.0500 USD |
17.0500 USD |
17.0500 USD |
| 2019-12-27 |
16.9756 USD |
10.9846 DCR |
16.9340 USD |
16.8520 USD |
17.0500 USD |
17.0500 USD |
| 2019-12-26 |
17.1331 USD |
17.1688 DCR |
16.5230 USD |
16.5230 USD |
17.2330 USD |
17.2330 USD |
| 2019-12-24 |
16.8365 USD |
23.3580 DCR |
16.7330 USD |
16.7000 USD |
16.8571 USD |
16.8571 USD |
| 2019-12-23 |
17.1674 USD |
106.3289 DCR |
17.3930 USD |
16.7920 USD |
17.3930 USD |
16.8480 USD |
| 2019-12-22 |
17.5901 USD |
405.3928 DCR |
17.6370 USD |
17.2400 USD |
17.9230 USD |
17.5427 USD |
| 2019-12-21 |
17.6823 USD |
34.9571 DCR |
17.7310 USD |
17.5460 USD |
17.7490 USD |
17.6390 USD |
| 2019-12-20 |
17.7695 USD |
190.5362 DCR |
17.1850 USD |
16.8800 USD |
18.1410 USD |
17.8450 USD |
| 2019-12-19 |
17.0448 USD |
26.1546 DCR |
16.9205 USD |
16.5159 USD |
17.2190 USD |
17.1460 USD |
| 2019-12-18 |
16.5801 USD |
654.7301 DCR |
16.5699 USD |
15.9530 USD |
17.4030 USD |
17.0880 USD |
| 2019-12-17 |
17.2646 USD |
9.5219 DCR |
18.1330 USD |
16.9870 USD |
18.1330 USD |
16.9870 USD |
| 2019-12-16 |
18.4991 USD |
36.2290 DCR |
19.0273 USD |
18.0620 USD |
19.0273 USD |
18.0620 USD |
| 2019-12-15 |
19.8600 USD |
21.9260 DCR |
19.5060 USD |
19.5060 USD |
20.5980 USD |
20.5980 USD |
| 2019-12-14 |
20.0799 USD |
27.2466 DCR |
19.8660 USD |
19.3370 USD |
20.1580 USD |
19.3370 USD |
| 2019-12-13 |
19.8674 USD |
51.8293 DCR |
19.4370 USD |
19.4370 USD |
19.9490 USD |
19.9490 USD |
| 2019-12-12 |
19.5285 USD |
5.8129 DCR |
19.7930 USD |
19.3790 USD |
19.7930 USD |
19.4260 USD |
| 2019-12-11 |
19.5250 USD |
2.0060 DCR |
19.5250 USD |
19.5250 USD |
19.5250 USD |
19.5250 USD |
| 2019-12-10 |
19.7475 USD |
8.9865 DCR |
19.8380 USD |
19.6670 USD |
19.8420 USD |
19.6810 USD |
| 2019-12-09 |
19.2717 USD |
81.7357 DCR |
20.4702 USD |
19.0600 USD |
20.4702 USD |
19.5340 USD |
| 2019-12-08 |
20.9735 USD |
8.7886 DCR |
20.6810 USD |
20.6810 USD |
21.2830 USD |
20.7450 USD |