Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-21 |
13.0118 USDT |
430.6690 DCR |
12.8290 USDT |
12.7453 USDT |
12.8298 USDT |
12.7708 USDT |
| 2024-10-20 |
12.8220 USDT |
57.7370 DCR |
12.9887 USDT |
12.9861 USDT |
13.0399 USDT |
12.9954 USDT |
| 2024-10-19 |
12.6039 USDT |
165.1800 DCR |
12.5276 USDT |
12.4557 USDT |
12.4831 USDT |
12.5419 USDT |
| 2024-10-18 |
12.6309 USDT |
248.2810 DCR |
12.7445 USDT |
12.6256 USDT |
12.6545 USDT |
12.6787 USDT |
| 2024-10-17 |
12.5448 USDT |
311.8780 DCR |
12.4744 USDT |
12.3601 USDT |
12.4705 USDT |
12.4900 USDT |
| 2024-10-16 |
12.6550 USDT |
288.6640 DCR |
12.6745 USDT |
12.6273 USDT |
12.7239 USDT |
12.7202 USDT |
| 2024-10-15 |
12.8514 USDT |
242.4400 DCR |
12.7145 USDT |
12.5115 USDT |
12.7345 USDT |
12.6570 USDT |
| 2024-10-14 |
12.7502 USDT |
41.7440 DCR |
12.9717 USDT |
12.9536 USDT |
12.9945 USDT |
12.9771 USDT |
| 2024-10-13 |
12.5918 USDT |
957.4820 DCR |
12.7233 USDT |
12.2516 USDT |
12.3717 USDT |
12.3669 USDT |
| 2024-10-12 |
12.6789 USDT |
646.0970 DCR |
12.8530 USDT |
12.6156 USDT |
12.6888 USDT |
12.6322 USDT |
| 2024-10-11 |
12.3099 USDT |
619.4150 DCR |
12.4406 USDT |
12.3723 USDT |
12.4555 USDT |
12.4085 USDT |
| 2024-10-10 |
12.0012 USDT |
1,401.1710 DCR |
12.2352 USDT |
11.6894 USDT |
11.8084 USDT |
11.9058 USDT |
| 2024-10-09 |
12.3854 USDT |
136.8660 DCR |
11.9894 USDT |
11.8885 USDT |
11.9983 USDT |
11.9042 USDT |
| 2024-10-08 |
12.1482 USDT |
1,342.3480 DCR |
12.1831 USDT |
11.9648 USDT |
12.1843 USDT |
12.3506 USDT |
| 2024-10-07 |
12.2666 USDT |
1,294.6200 DCR |
12.3689 USDT |
12.1458 USDT |
12.2943 USDT |
12.3308 USDT |
| 2024-10-06 |
12.0184 USDT |
629.1290 DCR |
12.1843 USDT |
12.0344 USDT |
12.1342 USDT |
12.0957 USDT |
| 2024-10-05 |
11.7511 USDT |
58.8630 DCR |
11.7165 USDT |
11.6959 USDT |
11.8081 USDT |
11.8058 USDT |
| 2024-10-04 |
11.5805 USDT |
7.5180 DCR |
11.7465 USDT |
11.7459 USDT |
11.7939 USDT |
11.7767 USDT |
| 2024-10-03 |
11.3227 USDT |
45.6580 DCR |
11.2339 USDT |
11.2041 USDT |
11.2723 USDT |
11.2440 USDT |
| 2024-10-02 |
11.4408 USDT |
1,089.3630 DCR |
11.3918 USDT |
11.1484 USDT |
11.2830 USDT |
11.2161 USDT |
| 2024-10-01 |
11.9166 USDT |
205.8060 DCR |
11.6059 USDT |
11.5100 USDT |
11.6664 USDT |
11.5337 USDT |
| 2024-09-30 |
12.4685 USDT |
645.6580 DCR |
12.2481 USDT |
12.0242 USDT |
12.1143 USDT |
12.0767 USDT |
| 2024-09-29 |
12.7079 USDT |
448.5600 DCR |
12.7206 USDT |
12.6838 USDT |
12.7434 USDT |
12.6918 USDT |
| 2024-09-28 |
12.7520 USDT |
464.0690 DCR |
12.4600 USDT |
12.3285 USDT |
12.4025 USDT |
12.3850 USDT |
| 2024-09-27 |
12.7718 USDT |
429.6060 DCR |
12.8814 USDT |
12.7619 USDT |
12.8098 USDT |
12.7781 USDT |
| 2024-09-26 |
12.4501 USDT |
469.9070 DCR |
12.5701 USDT |
12.4556 USDT |
12.5779 USDT |
12.6002 USDT |
| 2024-09-25 |
12.6385 USDT |
537.7260 DCR |
12.6559 USDT |
12.4556 USDT |
12.6148 USDT |
12.5356 USDT |
| 2024-09-24 |
12.4732 USDT |
331.8420 DCR |
12.4844 USDT |
12.4456 USDT |
12.5054 USDT |
12.5649 USDT |
| 2024-09-23 |
12.3401 USDT |
467.8160 DCR |
12.5199 USDT |
12.4256 USDT |
12.5356 USDT |
12.5644 USDT |
| 2024-09-22 |
12.4167 USDT |
7.3460 DCR |
12.2338 USDT |
12.2160 USDT |
12.2343 USDT |
12.2342 USDT |
| 2024-09-21 |
12.4596 USDT |
447.1050 DCR |
12.5730 USDT |
12.4785 USDT |
12.5750 USDT |
12.6344 USDT |
| 2024-09-20 |
12.5066 USDT |
655.6520 DCR |
12.3011 USDT |
12.1624 USDT |
12.2887 USDT |
12.3853 USDT |
| 2024-09-19 |
12.4517 USDT |
852.0820 DCR |
12.6755 USDT |
12.5756 USDT |
12.6711 USDT |
12.6615 USDT |
| 2024-09-18 |
11.7515 USDT |
823.3090 DCR |
11.6137 USDT |
11.4621 USDT |
11.5751 USDT |
11.8403 USDT |
| 2024-09-17 |
11.6417 USDT |
380.2840 DCR |
11.7708 USDT |
11.7004 USDT |
11.7741 USDT |
11.8150 USDT |
| 2024-09-16 |
11.6182 USDT |
265.9760 DCR |
11.3860 USDT |
11.2760 USDT |
11.3814 USDT |
11.4004 USDT |
| 2024-09-15 |
12.2751 USDT |
466.9780 DCR |
12.2641 USDT |
11.9458 USDT |
11.9842 USDT |
11.9812 USDT |
| 2024-09-14 |
12.2517 USDT |
423.1240 DCR |
12.3073 USDT |
12.1271 USDT |
12.2430 USDT |
12.2395 USDT |
| 2024-09-13 |
12.2343 USDT |
353.3290 DCR |
12.3157 USDT |
12.2705 USDT |
12.3192 USDT |
12.2985 USDT |
| 2024-09-12 |
12.1231 USDT |
371.9510 DCR |
12.1018 USDT |
12.0990 USDT |
12.1868 USDT |
12.3307 USDT |
| 2024-09-11 |
11.9387 USDT |
1,091.1970 DCR |
11.7511 USDT |
11.7360 USDT |
11.8642 USDT |
11.8463 USDT |
| 2024-09-10 |
11.8498 USDT |
1,086.1160 DCR |
11.9142 USDT |
11.8489 USDT |
11.9989 USDT |
11.9967 USDT |
| 2024-09-09 |
11.6215 USDT |
1,234.0000 DCR |
11.7659 USDT |
11.5502 USDT |
11.7509 USDT |
11.7561 USDT |
| 2024-09-08 |
11.2160 USDT |
398.1850 DCR |
11.1898 USDT |
11.1898 USDT |
11.2579 USDT |
11.2860 USDT |
| 2024-09-07 |
11.1094 USDT |
1,765.3060 DCR |
11.1855 USDT |
11.0532 USDT |
11.1261 USDT |
11.1796 USDT |
| 2024-09-06 |
11.0066 USDT |
76.6560 DCR |
10.6143 USDT |
10.5537 USDT |
10.7262 USDT |
10.7262 USDT |
| 2024-09-05 |
11.1158 USDT |
1,714.4420 DCR |
10.9638 USDT |
10.6748 USDT |
10.7527 USDT |
10.7908 USDT |
| 2024-09-04 |
11.6903 USDT |
978.6700 DCR |
11.5468 USDT |
11.4067 USDT |
11.4141 USDT |
11.4067 USDT |
| 2024-09-03 |
11.7805 USDT |
9,214.9680 DCR |
11.6596 USDT |
11.3160 USDT |
11.5392 USDT |
11.4740 USDT |
| 2024-09-02 |
11.0918 USDT |
2,685.1410 DCR |
11.1139 USDT |
11.0105 USDT |
11.1693 USDT |
11.2308 USDT |