Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
19.6759 USDT |
2,211.2060 DCR |
18.7998 USDT |
18.4244 USDT |
19.0632 USDT |
19.7457 USDT |
| 2024-12-09 |
23.4805 USDT |
39.5150 DCR |
21.4363 USDT |
21.2040 USDT |
21.4376 USDT |
21.2268 USDT |
| 2024-12-08 |
23.6273 USDT |
8,713.8500 DCR |
22.4780 USDT |
22.2160 USDT |
22.5880 USDT |
24.3761 USDT |
| 2024-12-07 |
22.4578 USDT |
893.1440 DCR |
22.1521 USDT |
22.0422 USDT |
22.3379 USDT |
22.3103 USDT |
| 2024-12-06 |
22.9434 USDT |
3,103.4600 DCR |
22.9594 USDT |
22.5081 USDT |
22.8382 USDT |
22.7419 USDT |
| 2024-12-05 |
22.0485 USDT |
1,512.8430 DCR |
22.1221 USDT |
21.4819 USDT |
21.8822 USDT |
21.9909 USDT |
| 2024-12-04 |
21.2591 USDT |
4,020.4890 DCR |
21.0029 USDT |
20.8774 USDT |
21.4676 USDT |
21.5359 USDT |
| 2024-12-03 |
19.8049 USDT |
2,673.2300 DCR |
19.7297 USDT |
19.2867 USDT |
20.3134 USDT |
20.9752 USDT |
| 2024-12-02 |
18.9499 USDT |
1,319.8320 DCR |
19.0114 USDT |
18.3850 USDT |
19.6380 USDT |
19.5769 USDT |
| 2024-12-01 |
17.1195 USDT |
103.7950 DCR |
17.0659 USDT |
16.9795 USDT |
17.1384 USDT |
16.9840 USDT |
| 2024-11-30 |
16.7399 USDT |
134.2000 DCR |
17.5238 USDT |
17.4631 USDT |
17.6162 USDT |
17.4961 USDT |
| 2024-11-29 |
16.1948 USDT |
851.1140 DCR |
16.2410 USDT |
16.2410 USDT |
16.4191 USDT |
16.3836 USDT |
| 2024-11-28 |
16.4059 USDT |
966.3780 DCR |
16.3707 USDT |
15.9309 USDT |
16.0997 USDT |
16.1557 USDT |
| 2024-11-27 |
16.4964 USDT |
8.2790 DCR |
16.9131 USDT |
16.9052 USDT |
16.9660 USDT |
16.9396 USDT |
| 2024-11-26 |
15.9972 USDT |
658.0880 DCR |
15.5909 USDT |
15.5002 USDT |
15.7944 USDT |
15.9444 USDT |
| 2024-11-25 |
15.8222 USDT |
1,336.3580 DCR |
16.0513 USDT |
15.4815 USDT |
15.8813 USDT |
15.9556 USDT |
| 2024-11-24 |
15.5159 USDT |
996.8350 DCR |
14.6095 USDT |
14.4130 USDT |
14.6594 USDT |
15.5655 USDT |
| 2024-11-23 |
14.8109 USDT |
2,082.5740 DCR |
15.2354 USDT |
14.8383 USDT |
15.2146 USDT |
15.1172 USDT |
| 2024-11-22 |
13.8539 USDT |
472.5870 DCR |
13.6417 USDT |
13.4551 USDT |
13.5606 USDT |
13.7632 USDT |
| 2024-11-21 |
13.6051 USDT |
33.3380 DCR |
14.0430 USDT |
13.9048 USDT |
14.0846 USDT |
13.9122 USDT |
| 2024-11-20 |
13.5415 USDT |
31.6470 DCR |
13.4218 USDT |
13.3192 USDT |
13.4218 USDT |
13.3253 USDT |
| 2024-11-19 |
14.0802 USDT |
3,136.6850 DCR |
14.0750 USDT |
13.4894 USDT |
13.7171 USDT |
13.6448 USDT |
| 2024-11-18 |
13.3461 USDT |
38.5890 DCR |
13.8951 USDT |
13.8583 USDT |
13.9651 USDT |
13.9608 USDT |
| 2024-11-17 |
13.8157 USDT |
139.0150 DCR |
12.7955 USDT |
12.7294 USDT |
12.8869 USDT |
12.8545 USDT |
| 2024-11-16 |
13.4608 USDT |
419.3690 DCR |
13.5751 USDT |
13.5384 USDT |
13.6875 USDT |
13.8067 USDT |
| 2024-11-15 |
12.7658 USDT |
23.2860 DCR |
13.0376 USDT |
13.0030 USDT |
13.0749 USDT |
13.0717 USDT |
| 2024-11-14 |
12.7514 USDT |
425.3550 DCR |
12.5690 USDT |
12.4456 USDT |
12.6845 USDT |
12.7155 USDT |
| 2024-11-13 |
13.0773 USDT |
1,976.6510 DCR |
12.9305 USDT |
12.4443 USDT |
12.5844 USDT |
12.4844 USDT |
| 2024-11-12 |
13.8620 USDT |
67.6220 DCR |
13.3004 USDT |
13.2852 USDT |
13.4765 USDT |
13.4398 USDT |
| 2024-11-11 |
13.8778 USDT |
897.6310 DCR |
13.8900 USDT |
13.7109 USDT |
13.8950 USDT |
14.1450 USDT |
| 2024-11-10 |
13.4501 USDT |
1,922.1980 DCR |
13.5172 USDT |
13.4403 USDT |
13.5303 USDT |
14.2273 USDT |
| 2024-11-09 |
12.8342 USDT |
378.2850 DCR |
12.6818 USDT |
12.5444 USDT |
12.7145 USDT |
12.6755 USDT |
| 2024-11-08 |
12.6129 USDT |
619.5410 DCR |
12.5944 USDT |
12.5027 USDT |
12.6608 USDT |
12.8632 USDT |
| 2024-11-07 |
12.6784 USDT |
24.9990 DCR |
12.6888 USDT |
12.6855 USDT |
12.7055 USDT |
12.6887 USDT |
| 2024-11-06 |
12.2846 USDT |
1,032.0450 DCR |
12.4856 USDT |
12.2743 USDT |
12.4394 USDT |
12.6100 USDT |
| 2024-11-05 |
11.1248 USDT |
338.2310 DCR |
11.4489 USDT |
11.3560 USDT |
11.4398 USDT |
11.4360 USDT |
| 2024-11-04 |
11.0953 USDT |
440.4270 DCR |
11.1986 USDT |
10.8061 USDT |
10.9238 USDT |
10.8913 USDT |
| 2024-11-03 |
11.1480 USDT |
997.4120 DCR |
11.0932 USDT |
10.7362 USDT |
10.9686 USDT |
11.1461 USDT |
| 2024-11-02 |
11.8648 USDT |
13.7510 DCR |
11.6385 USDT |
11.6299 USDT |
11.6541 USDT |
11.6299 USDT |
| 2024-11-01 |
12.0575 USDT |
769.6400 DCR |
12.0631 USDT |
11.8772 USDT |
12.0058 USDT |
11.9540 USDT |
| 2024-10-31 |
12.4400 USDT |
12.3480 DCR |
12.0675 USDT |
12.0379 USDT |
12.0742 USDT |
12.0379 USDT |
| 2024-10-30 |
12.7460 USDT |
21.0580 DCR |
12.7255 USDT |
12.7235 USDT |
12.7541 USDT |
12.7505 USDT |
| 2024-10-29 |
12.5956 USDT |
579.5080 DCR |
12.7045 USDT |
12.4184 USDT |
12.5944 USDT |
12.7026 USDT |
| 2024-10-28 |
12.0956 USDT |
765.1670 DCR |
12.1399 USDT |
11.9515 USDT |
12.0884 USDT |
12.0957 USDT |
| 2024-10-27 |
12.0525 USDT |
716.7030 DCR |
12.1824 USDT |
11.8858 USDT |
12.1270 USDT |
12.1356 USDT |
| 2024-10-26 |
11.9814 USDT |
342.0520 DCR |
11.8952 USDT |
11.8558 USDT |
11.9442 USDT |
12.0019 USDT |
| 2024-10-25 |
12.5870 USDT |
760.8960 DCR |
12.5199 USDT |
12.1070 USDT |
12.3957 USDT |
12.1123 USDT |
| 2024-10-24 |
12.5322 USDT |
653.7340 DCR |
12.4804 USDT |
12.4546 USDT |
12.5144 USDT |
12.6344 USDT |
| 2024-10-23 |
12.5809 USDT |
431.8290 DCR |
12.4727 USDT |
12.4156 USDT |
12.4956 USDT |
12.4956 USDT |
| 2024-10-22 |
12.8755 USDT |
650.4440 DCR |
12.8203 USDT |
12.8046 USDT |
12.9343 USDT |
12.8817 USDT |