Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
31.8873 USDT |
1,004.4230 DCR |
31.9281 USDT |
31.1011 USDT |
31.7344 USDT |
31.7193 USDT |
| 2026-03-04 |
29.7393 USDT |
70.6600 DCR |
31.3815 USDT |
31.3212 USDT |
31.6467 USDT |
31.4347 USDT |
| 2026-03-03 |
29.7244 USDT |
2,383.0920 DCR |
30.2270 USDT |
28.4302 USDT |
29.1033 USDT |
29.3354 USDT |
| 2026-03-02 |
29.8776 USDT |
68.0840 DCR |
30.8090 USDT |
30.7905 USDT |
31.4096 USDT |
31.2189 USDT |
| 2026-03-01 |
31.2194 USDT |
61.0440 DCR |
29.9802 USDT |
29.7878 USDT |
30.2592 USDT |
29.9107 USDT |
| 2026-02-28 |
30.8846 USDT |
276.7140 DCR |
29.9292 USDT |
28.7933 USDT |
30.0925 USDT |
28.8497 USDT |
| 2026-02-27 |
34.6711 USDT |
4,621.3530 DCR |
34.7059 USDT |
32.7778 USDT |
33.6183 USDT |
34.0522 USDT |
| 2026-02-26 |
30.1419 USDT |
3,135.8000 DCR |
29.2204 USDT |
29.1504 USDT |
29.9374 USDT |
31.6913 USDT |
| 2026-02-25 |
27.9444 USDT |
2,152.2490 DCR |
28.4450 USDT |
26.5884 USDT |
27.6880 USDT |
28.4032 USDT |
| 2026-02-24 |
26.8534 USDT |
1,829.5480 DCR |
26.4272 USDT |
26.1006 USDT |
26.5957 USDT |
27.8801 USDT |
| 2026-02-23 |
26.4927 USDT |
533.1290 DCR |
25.6980 USDT |
25.2023 USDT |
25.8756 USDT |
25.7108 USDT |
| 2026-02-22 |
27.4062 USDT |
6,969.0920 DCR |
24.9289 USDT |
24.8418 USDT |
26.6004 USDT |
27.5698 USDT |
| 2026-02-21 |
24.4932 USDT |
693.4810 DCR |
24.6777 USDT |
24.2747 USDT |
24.3813 USDT |
24.8818 USDT |
| 2026-02-20 |
23.5929 USDT |
20.5430 DCR |
23.9248 USDT |
23.8317 USDT |
23.9430 USDT |
23.8715 USDT |
| 2026-02-19 |
22.4948 USDT |
719.8220 DCR |
22.5954 USDT |
22.0191 USDT |
22.2350 USDT |
22.5180 USDT |
| 2026-02-18 |
23.3278 USDT |
72.4610 DCR |
23.4418 USDT |
23.3270 USDT |
23.6816 USDT |
23.3715 USDT |
| 2026-02-17 |
23.6029 USDT |
437.4310 DCR |
24.0961 USDT |
23.2623 USDT |
23.4669 USDT |
23.4386 USDT |
| 2026-02-16 |
23.3900 USDT |
6.6490 DCR |
23.1162 USDT |
23.0982 USDT |
23.2284 USDT |
23.2117 USDT |
| 2026-02-15 |
24.2490 USDT |
49.4950 DCR |
23.4013 USDT |
23.3904 USDT |
23.6716 USDT |
23.6416 USDT |
| 2026-02-14 |
24.6956 USDT |
71.3690 DCR |
24.1468 USDT |
23.9779 USDT |
24.2814 USDT |
23.9779 USDT |
| 2026-02-13 |
24.2813 USDT |
10.3190 DCR |
24.6626 USDT |
24.5587 USDT |
24.6699 USDT |
24.5587 USDT |
| 2026-02-12 |
22.6010 USDT |
85.4340 DCR |
22.2721 USDT |
22.2721 USDT |
22.6419 USDT |
22.6172 USDT |
| 2026-02-11 |
23.4302 USDT |
209.1660 DCR |
23.5484 USDT |
22.9926 USDT |
23.5904 USDT |
23.1282 USDT |
| 2026-02-10 |
25.5227 USDT |
57.7410 DCR |
24.4216 USDT |
24.1104 USDT |
24.4272 USDT |
24.3650 USDT |
| 2026-02-09 |
26.2310 USDT |
260.4010 DCR |
26.1007 USDT |
26.0552 USDT |
26.4939 USDT |
26.3306 USDT |
| 2026-02-08 |
23.8111 USDT |
123.8690 DCR |
24.4638 USDT |
23.9119 USDT |
24.5080 USDT |
23.9215 USDT |
| 2026-02-07 |
22.8447 USDT |
3,020.3100 DCR |
22.9546 USDT |
22.5580 USDT |
22.9629 USDT |
22.9582 USDT |
| 2026-02-06 |
22.4876 USDT |
16,259.3140 DCR |
20.0258 USDT |
18.5363 USDT |
20.1463 USDT |
22.5020 USDT |
| 2026-02-05 |
19.1800 USDT |
116.0340 DCR |
19.4337 USDT |
19.3806 USDT |
19.9040 USDT |
19.5431 USDT |
| 2026-02-04 |
19.5896 USDT |
17.5080 DCR |
20.3067 USDT |
20.2353 USDT |
20.3410 USDT |
20.2528 USDT |
| 2026-02-03 |
18.9950 USDT |
2,966.2200 DCR |
18.9915 USDT |
18.4665 USDT |
19.0052 USDT |
19.5936 USDT |
| 2026-02-02 |
19.3894 USDT |
1,752.7340 DCR |
18.9723 USDT |
18.9063 USDT |
19.0207 USDT |
19.0111 USDT |
| 2026-02-01 |
18.7586 USDT |
555.7530 DCR |
19.7170 USDT |
19.6170 USDT |
20.3533 USDT |
20.2272 USDT |
| 2026-01-31 |
18.9496 USDT |
582.3420 DCR |
17.9859 USDT |
17.6070 USDT |
18.4834 USDT |
17.9364 USDT |
| 2026-01-30 |
17.6041 USDT |
29.0560 DCR |
17.4878 USDT |
17.3361 USDT |
17.5209 USDT |
17.3361 USDT |
| 2026-01-29 |
18.0629 USDT |
0.1150 DCR |
17.8992 USDT |
17.8992 USDT |
17.9045 USDT |
17.9045 USDT |
| 2026-01-28 |
19.1433 USDT |
16.5820 DCR |
18.8011 USDT |
18.7759 USDT |
18.8767 USDT |
18.8433 USDT |
| 2026-01-27 |
20.9009 USDT |
5,831.9740 DCR |
20.1301 USDT |
19.5318 USDT |
19.9329 USDT |
20.2672 USDT |
| 2026-01-26 |
18.1556 USDT |
1,513.3630 DCR |
18.6565 USDT |
17.7952 USDT |
18.1793 USDT |
18.3165 USDT |
| 2026-01-25 |
18.0804 USDT |
136.2660 DCR |
17.6324 USDT |
17.6324 USDT |
17.9387 USDT |
17.8478 USDT |
| 2026-01-24 |
19.5753 USDT |
25.6500 DCR |
19.1355 USDT |
19.0368 USDT |
19.1774 USDT |
19.0532 USDT |
| 2026-01-23 |
19.9883 USDT |
3,630.4220 DCR |
20.2513 USDT |
19.0961 USDT |
19.5071 USDT |
19.6430 USDT |
| 2026-01-22 |
20.6791 USDT |
79.6010 DCR |
20.4575 USDT |
20.2350 USDT |
20.4575 USDT |
20.2482 USDT |
| 2026-01-21 |
20.6566 USDT |
255.1820 DCR |
20.8323 USDT |
20.4427 USDT |
20.9268 USDT |
20.6173 USDT |
| 2026-01-20 |
22.6020 USDT |
3,886.0210 DCR |
23.1445 USDT |
21.0748 USDT |
21.7424 USDT |
21.5538 USDT |
| 2026-01-19 |
24.5877 USDT |
8,332.5660 DCR |
23.0918 USDT |
21.7278 USDT |
22.6280 USDT |
24.1449 USDT |
| 2026-01-18 |
23.3997 USDT |
5,705.7660 DCR |
21.6451 USDT |
21.6451 USDT |
22.2221 USDT |
24.4199 USDT |
| 2026-01-17 |
24.5324 USDT |
15.9800 DCR |
23.0221 USDT |
23.0113 USDT |
23.0925 USDT |
23.0880 USDT |
| 2026-01-16 |
27.2536 USDT |
83.8210 DCR |
26.3055 USDT |
26.3055 USDT |
26.6330 USDT |
26.6194 USDT |
| 2026-01-15 |
24.8648 USDT |
2,830.0110 DCR |
27.0296 USDT |
27.0263 USDT |
29.6263 USDT |
28.5011 USDT |