Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
20.8674 USDT |
10,766.7390 DCR |
20.2528 USDT |
19.2602 USDT |
19.8695 USDT |
22.7076 USDT |
| 2026-01-13 |
19.2560 USDT |
548.1630 DCR |
19.2276 USDT |
19.1105 USDT |
20.1427 USDT |
20.0429 USDT |
| 2026-01-12 |
16.3234 USDT |
68.0000 DCR |
16.4450 USDT |
16.3230 USDT |
16.4458 USDT |
16.4188 USDT |
| 2026-01-11 |
15.7592 USDT |
0.5790 DCR |
15.5900 USDT |
15.5900 USDT |
15.5946 USDT |
15.5946 USDT |
| 2026-01-10 |
15.9370 USDT |
1.3950 DCR |
15.6859 USDT |
15.6859 USDT |
15.6986 USDT |
15.6956 USDT |
| 2026-01-09 |
16.3943 USDT |
651.1790 DCR |
16.5664 USDT |
16.1681 USDT |
16.2442 USDT |
16.2024 USDT |
| 2026-01-08 |
16.4367 USDT |
1,267.5500 DCR |
16.5703 USDT |
15.9956 USDT |
16.1043 USDT |
16.3144 USDT |
| 2026-01-07 |
17.3142 USDT |
11.3710 DCR |
16.8960 USDT |
16.8654 USDT |
16.8988 USDT |
16.8854 USDT |
| 2026-01-06 |
17.7991 USDT |
54.9760 DCR |
17.7237 USDT |
17.6397 USDT |
17.8062 USDT |
17.6397 USDT |
| 2026-01-05 |
17.5826 USDT |
23.4990 DCR |
17.4738 USDT |
17.4638 USDT |
17.5383 USDT |
17.4638 USDT |
| 2026-01-04 |
17.4191 USDT |
11.0450 DCR |
17.3651 USDT |
17.3138 USDT |
17.3779 USDT |
17.3505 USDT |
| 2026-01-03 |
17.6304 USDT |
555.8730 DCR |
17.3878 USDT |
17.2906 USDT |
17.4005 USDT |
17.3310 USDT |
| 2026-01-02 |
17.2701 USDT |
49.4120 DCR |
17.4384 USDT |
17.3832 USDT |
17.5501 USDT |
17.5454 USDT |
| 2026-01-01 |
17.3473 USDT |
1,521.4330 DCR |
17.5634 USDT |
16.8124 USDT |
17.2479 USDT |
17.3684 USDT |
| 2025-12-31 |
18.0084 USDT |
33.3690 DCR |
16.9788 USDT |
16.8548 USDT |
17.0128 USDT |
16.8560 USDT |
| 2025-12-30 |
19.1413 USDT |
670.7660 DCR |
18.9062 USDT |
18.2737 USDT |
18.6316 USDT |
18.5001 USDT |
| 2025-12-29 |
19.2318 USDT |
1,308.1780 DCR |
19.3754 USDT |
18.8774 USDT |
19.2816 USDT |
19.0450 USDT |
| 2025-12-28 |
20.0824 USDT |
3,351.0300 DCR |
19.8801 USDT |
18.4696 USDT |
18.9367 USDT |
18.6806 USDT |
| 2025-12-27 |
18.8423 USDT |
265.7350 DCR |
19.4992 USDT |
19.4987 USDT |
19.9571 USDT |
19.8553 USDT |
| 2025-12-26 |
19.6450 USDT |
17.6460 DCR |
17.8263 USDT |
17.8165 USDT |
17.9819 USDT |
17.9745 USDT |
| 2025-12-25 |
15.5704 USDT |
1,222.6410 DCR |
15.5519 USDT |
15.4655 USDT |
15.5722 USDT |
15.8256 USDT |
| 2025-12-24 |
14.9091 USDT |
566.3590 DCR |
14.9731 USDT |
14.9731 USDT |
15.8198 USDT |
15.5755 USDT |
| 2025-12-23 |
14.8522 USDT |
139.3760 DCR |
14.4303 USDT |
14.4149 USDT |
14.6948 USDT |
14.6099 USDT |
| 2025-12-22 |
15.5820 USDT |
58.7640 DCR |
15.1742 USDT |
15.1235 USDT |
15.1962 USDT |
15.1319 USDT |
| 2025-12-21 |
16.4037 USDT |
1,164.8560 DCR |
16.5656 USDT |
15.6507 USDT |
15.9524 USDT |
15.6555 USDT |
| 2025-12-20 |
16.7857 USDT |
21.3470 DCR |
16.8416 USDT |
16.7639 USDT |
16.8416 USDT |
16.8128 USDT |
| 2025-12-19 |
16.3790 USDT |
1.3500 DCR |
16.8139 USDT |
16.8130 USDT |
16.8193 USDT |
16.8193 USDT |
| 2025-12-18 |
16.4400 USDT |
885.6730 DCR |
16.1632 USDT |
15.9118 USDT |
16.0451 USDT |
16.5618 USDT |
| 2025-12-17 |
17.8789 USDT |
5.4340 DCR |
17.4138 USDT |
17.3361 USDT |
17.4239 USDT |
17.3511 USDT |
| 2025-12-16 |
18.4425 USDT |
819.3970 DCR |
18.3535 USDT |
18.0784 USDT |
18.2346 USDT |
18.2171 USDT |