Identifier on Bittrex: DCR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
19.3046 USD |
420.5717 DCR |
19.1378 USD |
18.0000 USD |
19.9000 USD |
19.1195 USD |
| 2023-04-03 |
19.5839 USD |
1,346.9379 DCR |
21.0279 USD |
18.5000 USD |
21.0812 USD |
20.1272 USD |
| 2023-04-02 |
21.2017 USD |
713.1502 DCR |
18.2095 USD |
18.2095 USD |
24.6086 USD |
21.0279 USD |
| 2023-04-01 |
19.1352 USD |
183.3714 DCR |
19.8088 USD |
18.0000 USD |
21.8002 USD |
20.0169 USD |
| 2023-03-31 |
21.0035 USD |
4.8777 DCR |
21.0950 USD |
20.7840 USD |
21.0950 USD |
20.7840 USD |
| 2023-03-30 |
20.0764 USD |
15.7532 DCR |
20.6200 USD |
19.0045 USD |
20.6200 USD |
19.0045 USD |
| 2023-03-29 |
21.2644 USD |
20.0000 DCR |
21.2468 USD |
21.2468 USD |
21.2819 USD |
21.2819 USD |
| 2023-03-28 |
20.1136 USD |
2.3777 DCR |
20.1136 USD |
20.1136 USD |
20.1136 USD |
20.1136 USD |
| 2023-03-27 |
20.4078 USD |
27.6172 DCR |
20.5200 USD |
19.9755 USD |
20.7424 USD |
19.9755 USD |
| 2023-03-25 |
21.3049 USD |
21.9648 DCR |
21.7140 USD |
21.1608 USD |
21.7140 USD |
21.5847 USD |
| 2023-03-24 |
21.4524 USD |
119.6964 DCR |
21.8290 USD |
21.1405 USD |
24.5000 USD |
21.5000 USD |
| 2023-03-23 |
20.0000 USD |
15.7831 DCR |
20.0001 USD |
20.0000 USD |
20.0001 USD |
20.0000 USD |
| 2023-03-22 |
19.5272 USD |
47.0687 DCR |
20.0500 USD |
19.0000 USD |
20.0500 USD |
19.0000 USD |
| 2023-03-21 |
22.8319 USD |
109.5301 DCR |
20.2772 USD |
20.0555 USD |
24.8385 USD |
20.2365 USD |
| 2023-03-20 |
20.5376 USD |
16.6845 DCR |
20.6581 USD |
20.3052 USD |
20.6661 USD |
20.3052 USD |
| 2023-03-19 |
20.9687 USD |
16.0509 DCR |
20.5853 USD |
20.5853 USD |
21.4170 USD |
21.4170 USD |
| 2023-03-18 |
22.1344 USD |
251.5063 DCR |
22.0039 USD |
21.0841 USD |
22.5000 USD |
21.0841 USD |
| 2023-03-17 |
21.0437 USD |
107.9778 DCR |
20.2342 USD |
20.2342 USD |
21.8000 USD |
21.8000 USD |
| 2023-03-16 |
20.7514 USD |
13.8158 DCR |
20.8605 USD |
20.3903 USD |
21.2115 USD |
20.3903 USD |
| 2023-03-15 |
18.6639 USD |
9.3427 DCR |
19.8881 USD |
18.5000 USD |
19.8881 USD |
18.5000 USD |
| 2023-03-14 |
20.1830 USD |
53.4432 DCR |
20.1863 USD |
20.0150 USD |
20.6183 USD |
20.0150 USD |
| 2023-03-13 |
20.4293 USD |
55.5026 DCR |
19.6712 USD |
19.6712 USD |
21.1650 USD |
21.1650 USD |
| 2023-03-12 |
17.8068 USD |
35.2950 DCR |
17.9695 USD |
16.5002 USD |
18.7053 USD |
18.7053 USD |
| 2023-03-11 |
18.3452 USD |
59.8669 DCR |
18.9600 USD |
17.9094 USD |
18.9600 USD |
18.0827 USD |
| 2023-03-10 |
17.7655 USD |
166.2078 DCR |
18.3909 USD |
16.5000 USD |
18.7398 USD |
18.3541 USD |
| 2023-03-09 |
20.0101 USD |
79.7090 DCR |
20.0707 USD |
19.6700 USD |
20.1385 USD |
19.6700 USD |
| 2023-03-08 |
20.9799 USD |
5.6000 DCR |
20.9798 USD |
20.9798 USD |
21.0000 USD |
21.0000 USD |
| 2023-03-07 |
21.5241 USD |
21.7743 DCR |
21.6619 USD |
21.1140 USD |
21.6619 USD |
21.1898 USD |
| 2023-03-05 |
21.5821 USD |
1.0000 DCR |
21.5821 USD |
21.5821 USD |
21.5821 USD |
21.5821 USD |
| 2023-03-03 |
22.1687 USD |
378.6708 DCR |
23.0000 USD |
21.1140 USD |
23.0000 USD |
21.1140 USD |
| 2023-03-02 |
23.7108 USD |
13.1106 DCR |
23.6625 USD |
23.6560 USD |
23.8635 USD |
23.8635 USD |
| 2023-03-01 |
23.6036 USD |
25.0170 DCR |
23.5026 USD |
23.0000 USD |
23.6314 USD |
23.6314 USD |
| 2023-02-27 |
23.2685 USD |
214.5444 DCR |
24.1168 USD |
23.2000 USD |
24.2000 USD |
24.2000 USD |
| 2023-02-26 |
23.3333 USD |
13.2780 DCR |
23.3789 USD |
23.2000 USD |
23.3789 USD |
23.2469 USD |
| 2023-02-25 |
24.1696 USD |
25.4845 DCR |
24.0319 USD |
23.4224 USD |
24.5000 USD |
23.4224 USD |
| 2023-02-24 |
26.3089 USD |
15.6837 DCR |
24.7584 USD |
24.7584 USD |
27.0000 USD |
27.0000 USD |
| 2023-02-23 |
26.3560 USD |
42.5232 DCR |
26.3000 USD |
25.9477 USD |
26.9482 USD |
25.9477 USD |
| 2023-02-21 |
25.9850 USD |
133.2864 DCR |
26.0000 USD |
25.9000 USD |
26.1000 USD |
26.0000 USD |
| 2023-02-20 |
27.2441 USD |
51.5595 DCR |
27.4253 USD |
26.1043 USD |
27.5487 USD |
27.5487 USD |
| 2023-02-19 |
26.3878 USD |
92.2225 DCR |
25.6435 USD |
24.5000 USD |
27.5487 USD |
27.5487 USD |
| 2023-02-17 |
23.0000 USD |
5.2049 DCR |
23.0000 USD |
23.0000 USD |
23.0000 USD |
23.0000 USD |
| 2023-02-16 |
25.0296 USD |
205.0383 DCR |
24.3778 USD |
23.7884 USD |
25.0740 USD |
23.7884 USD |
| 2023-02-15 |
23.4177 USD |
25.3375 DCR |
23.3726 USD |
23.0000 USD |
23.9481 USD |
23.0000 USD |
| 2023-02-14 |
21.9478 USD |
5.2699 DCR |
21.9478 USD |
21.9478 USD |
21.9478 USD |
21.9478 USD |
| 2023-02-13 |
22.1045 USD |
13.1394 DCR |
22.2671 USD |
22.0000 USD |
22.2671 USD |
22.0000 USD |
| 2023-02-12 |
23.2256 USD |
10.0000 DCR |
23.2256 USD |
23.2256 USD |
23.2256 USD |
23.2256 USD |
| 2023-02-11 |
23.1599 USD |
55.8950 DCR |
23.4134 USD |
23.1557 USD |
23.5460 USD |
23.1557 USD |
| 2023-02-10 |
22.7600 USD |
85.3661 DCR |
24.4644 USD |
21.2580 USD |
24.5469 USD |
21.2580 USD |
| 2023-02-09 |
25.7857 USD |
187.7944 DCR |
23.7530 USD |
21.3995 USD |
26.7600 USD |
25.5022 USD |
| 2023-02-08 |
24.6143 USD |
9.3333 DCR |
24.5000 USD |
23.8889 USD |
24.9890 USD |
23.8889 USD |