Identifier on Bittrex: DCR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
20.2467 USD |
18.0412 DCR |
20.3068 USD |
19.7652 USD |
20.5063 USD |
20.5063 USD |
| 2022-12-15 |
22.0940 USD |
125.2025 DCR |
20.8371 USD |
20.8371 USD |
23.4800 USD |
21.6464 USD |
| 2022-12-14 |
19.6413 USD |
46.0948 DCR |
21.2165 USD |
18.5000 USD |
21.5000 USD |
18.5000 USD |
| 2022-12-13 |
20.1329 USD |
158.6173 DCR |
20.7315 USD |
18.2000 USD |
21.4535 USD |
21.3461 USD |
| 2022-12-12 |
20.7318 USD |
5.8558 DCR |
20.7555 USD |
20.6364 USD |
20.7555 USD |
20.6364 USD |
| 2022-12-11 |
21.3137 USD |
16.8325 DCR |
21.4004 USD |
21.2270 USD |
21.4004 USD |
21.2270 USD |
| 2022-12-10 |
22.2039 USD |
15.4884 DCR |
21.2600 USD |
21.1905 USD |
22.7836 USD |
22.7836 USD |
| 2022-12-09 |
21.7212 USD |
24.8525 DCR |
21.2100 USD |
21.0435 USD |
23.5000 USD |
23.5000 USD |
| 2022-12-08 |
20.8482 USD |
1.7537 DCR |
20.8482 USD |
20.8482 USD |
20.8482 USD |
20.8482 USD |
| 2022-12-07 |
20.6000 USD |
2.7229 DCR |
20.6000 USD |
20.6000 USD |
20.6000 USD |
20.6000 USD |
| 2022-12-06 |
18.8781 USD |
2,593.8992 DCR |
21.6455 USD |
17.0000 USD |
21.6455 USD |
20.8241 USD |
| 2022-12-05 |
20.6438 USD |
29.3749 DCR |
21.0780 USD |
20.0500 USD |
22.2450 USD |
22.2450 USD |
| 2022-12-04 |
21.1356 USD |
23.5743 DCR |
21.1356 USD |
21.1356 USD |
21.1356 USD |
21.1356 USD |
| 2022-12-03 |
21.2306 USD |
40.0993 DCR |
21.2300 USD |
21.2300 USD |
21.2400 USD |
21.2300 USD |
| 2022-12-02 |
21.2967 USD |
25.4779 DCR |
21.4064 USD |
21.1014 USD |
21.4064 USD |
21.1014 USD |
| 2022-12-01 |
20.0984 USD |
3.0513 DCR |
20.0091 USD |
20.0091 USD |
21.1021 USD |
21.1021 USD |
| 2022-11-30 |
20.1373 USD |
20.9074 DCR |
20.2197 USD |
20.0000 USD |
20.2197 USD |
20.0000 USD |
| 2022-11-29 |
21.3019 USD |
65.5798 DCR |
19.5000 USD |
19.5000 USD |
22.7500 USD |
19.9798 USD |
| 2022-11-28 |
18.5046 USD |
7.1934 DCR |
18.7500 USD |
18.4650 USD |
18.7500 USD |
18.4650 USD |
| 2022-11-26 |
19.9187 USD |
0.8365 DCR |
19.9187 USD |
19.9187 USD |
19.9187 USD |
19.9187 USD |
| 2022-11-25 |
20.3562 USD |
1.2940 DCR |
20.3562 USD |
20.3562 USD |
20.3562 USD |
20.3562 USD |
| 2022-11-24 |
19.5723 USD |
13.0697 DCR |
20.7182 USD |
18.7220 USD |
20.7182 USD |
18.7220 USD |
| 2022-11-23 |
20.9294 USD |
1,100.1239 DCR |
18.0123 USD |
18.0123 USD |
20.9500 USD |
20.9500 USD |
| 2022-11-22 |
18.2492 USD |
56.5368 DCR |
18.3437 USD |
16.6001 USD |
19.5856 USD |
19.5856 USD |
| 2022-11-21 |
18.3785 USD |
9.4074 DCR |
18.4620 USD |
18.3559 USD |
18.4620 USD |
18.3559 USD |
| 2022-11-20 |
19.5854 USD |
5.5252 DCR |
19.7671 USD |
19.5705 USD |
19.7671 USD |
19.5705 USD |
| 2022-11-19 |
19.6418 USD |
21.4474 DCR |
19.2505 USD |
19.1543 USD |
19.8320 USD |
19.6223 USD |
| 2022-11-18 |
18.4355 USD |
67.6825 DCR |
19.9071 USD |
16.6063 USD |
19.9071 USD |
19.3849 USD |
| 2022-11-17 |
19.7131 USD |
46.2265 DCR |
19.6343 USD |
19.6343 USD |
19.7607 USD |
19.7607 USD |
| 2022-11-16 |
19.7404 USD |
334.6172 DCR |
19.7000 USD |
19.0553 USD |
22.3869 USD |
19.0553 USD |
| 2022-11-15 |
19.6478 USD |
88.2332 DCR |
20.2776 USD |
18.7496 USD |
20.2776 USD |
19.7000 USD |
| 2022-11-14 |
19.5409 USD |
42.8821 DCR |
19.4607 USD |
19.0846 USD |
19.6008 USD |
19.6008 USD |
| 2022-11-13 |
19.8057 USD |
75.4218 DCR |
20.2677 USD |
18.5000 USD |
20.2677 USD |
18.5000 USD |
| 2022-11-12 |
20.2597 USD |
154.3141 DCR |
20.2677 USD |
19.9855 USD |
20.2677 USD |
20.2677 USD |
| 2022-11-11 |
20.3392 USD |
78.4481 DCR |
22.7403 USD |
20.0000 USD |
22.7403 USD |
20.0000 USD |
| 2022-11-10 |
19.1268 USD |
323.0349 DCR |
19.0000 USD |
18.7491 USD |
23.1210 USD |
23.1210 USD |
| 2022-11-09 |
20.5300 USD |
668.7918 DCR |
22.8000 USD |
18.3705 USD |
23.2599 USD |
18.3705 USD |
| 2022-11-08 |
23.5403 USD |
252.1890 DCR |
25.8005 USD |
22.1200 USD |
25.8005 USD |
25.4276 USD |
| 2022-11-07 |
27.4378 USD |
0.3081 DCR |
27.4378 USD |
27.4378 USD |
27.4378 USD |
27.4378 USD |
| 2022-11-06 |
28.2468 USD |
0.2825 DCR |
28.2468 USD |
28.2468 USD |
28.2468 USD |
28.2468 USD |
| 2022-11-05 |
29.1623 USD |
1.5599 DCR |
29.3000 USD |
28.0495 USD |
29.3000 USD |
28.0495 USD |
| 2022-11-04 |
27.5524 USD |
32.6216 DCR |
27.5237 USD |
27.5237 USD |
27.6190 USD |
27.6190 USD |
| 2022-11-03 |
27.4392 USD |
22.9311 DCR |
27.2992 USD |
26.6700 USD |
27.6190 USD |
27.6190 USD |
| 2022-11-01 |
26.6699 USD |
37.6047 DCR |
26.6994 USD |
24.6654 USD |
26.9592 USD |
26.8600 USD |
| 2022-10-31 |
26.9204 USD |
0.5840 DCR |
27.0000 USD |
26.8987 USD |
27.0000 USD |
26.8987 USD |
| 2022-10-30 |
27.6008 USD |
50.1030 DCR |
27.8510 USD |
27.4256 USD |
28.9158 USD |
27.5426 USD |
| 2022-10-29 |
28.1697 USD |
4.7377 DCR |
28.3156 USD |
27.5525 USD |
28.9446 USD |
27.5525 USD |
| 2022-10-28 |
28.5422 USD |
6.6031 DCR |
28.5422 USD |
28.5422 USD |
28.5422 USD |
28.5422 USD |
| 2022-10-27 |
27.5398 USD |
2.8948 DCR |
27.4493 USD |
27.4493 USD |
27.5718 USD |
27.5718 USD |
| 2022-10-26 |
27.5250 USD |
14.7092 DCR |
27.3596 USD |
27.1833 USD |
27.8823 USD |
27.1833 USD |