Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-13 |
18.2423 USDT |
932.4060 DCR |
18.1563 USDT |
17.7823 USDT |
18.1603 USDT |
18.1664 USDT |
| 2024-06-12 |
18.3877 USDT |
917.8970 DCR |
18.7664 USDT |
18.1801 USDT |
18.5321 USDT |
18.5247 USDT |
| 2024-06-11 |
18.0654 USDT |
1,832.4150 DCR |
17.9364 USDT |
17.4098 USDT |
17.6563 USDT |
17.7837 USDT |
| 2024-06-10 |
18.9739 USDT |
684.2950 DCR |
19.0887 USDT |
18.5548 USDT |
18.7266 USDT |
18.6109 USDT |
| 2024-06-09 |
19.0720 USDT |
290.6030 DCR |
19.1614 USDT |
19.1332 USDT |
19.2768 USDT |
19.3756 USDT |
| 2024-06-08 |
19.5252 USDT |
753.6930 DCR |
19.4263 USDT |
18.9033 USDT |
18.9780 USDT |
18.9214 USDT |
| 2024-06-07 |
20.4377 USDT |
3,003.6420 DCR |
20.8474 USDT |
18.8979 USDT |
19.3769 USDT |
19.5553 USDT |
| 2024-06-06 |
21.2540 USDT |
1,876.6930 DCR |
21.2544 USDT |
20.9525 USDT |
21.3276 USDT |
21.4538 USDT |
| 2024-06-05 |
20.6533 USDT |
1,300.2550 DCR |
20.6515 USDT |
20.6064 USDT |
20.8452 USDT |
21.3124 USDT |
| 2024-06-04 |
19.7270 USDT |
1,774.4530 DCR |
19.8829 USDT |
19.8075 USDT |
19.9671 USDT |
20.2205 USDT |
| 2024-06-03 |
19.7498 USDT |
750.5880 DCR |
19.5231 USDT |
19.5131 USDT |
19.5769 USDT |
19.5369 USDT |
| 2024-06-02 |
19.9227 USDT |
1,660.6460 DCR |
19.8865 USDT |
19.5100 USDT |
19.6070 USDT |
19.5830 USDT |
| 2024-06-01 |
20.3604 USDT |
861.9380 DCR |
20.2572 USDT |
20.0971 USDT |
20.1872 USDT |
20.1455 USDT |
| 2024-05-31 |
20.5491 USDT |
1,245.9760 DCR |
20.4792 USDT |
20.3339 USDT |
20.5673 USDT |
20.8074 USDT |
| 2024-05-30 |
20.4151 USDT |
1,114.1630 DCR |
20.8026 USDT |
20.3463 USDT |
20.5928 USDT |
20.3805 USDT |
| 2024-05-29 |
20.6613 USDT |
643.4100 DCR |
20.8924 USDT |
20.4447 USDT |
20.7126 USDT |
20.6768 USDT |
| 2024-05-28 |
20.5765 USDT |
1,005.0100 DCR |
20.5345 USDT |
20.0182 USDT |
20.2162 USDT |
20.1772 USDT |
| 2024-05-27 |
21.3416 USDT |
1,777.6070 DCR |
20.9426 USDT |
20.9026 USDT |
21.2876 USDT |
21.3230 USDT |
| 2024-05-26 |
20.7373 USDT |
1,166.3490 DCR |
20.8274 USDT |
20.6899 USDT |
20.9274 USDT |
21.0429 USDT |
| 2024-05-25 |
20.6272 USDT |
618.4730 DCR |
20.6573 USDT |
20.5435 USDT |
20.6627 USDT |
20.6627 USDT |
| 2024-05-24 |
20.0919 USDT |
669.3410 DCR |
20.0303 USDT |
19.8012 USDT |
20.0389 USDT |
20.1792 USDT |
| 2024-05-23 |
20.8927 USDT |
1,801.0360 DCR |
20.5326 USDT |
19.7430 USDT |
20.2359 USDT |
20.4575 USDT |
| 2024-05-22 |
21.4905 USDT |
1,192.5820 DCR |
21.4376 USDT |
21.1125 USDT |
21.3176 USDT |
21.2724 USDT |
| 2024-05-21 |
21.4286 USDT |
1,418.2560 DCR |
21.3776 USDT |
21.2923 USDT |
21.5859 USDT |
21.5821 USDT |
| 2024-05-20 |
19.6494 USDT |
1,507.7280 DCR |
19.4196 USDT |
19.3231 USDT |
19.7638 USDT |
20.8466 USDT |
| 2024-05-19 |
20.1808 USDT |
2,893.1130 DCR |
20.0038 USDT |
19.3730 USDT |
19.5035 USDT |
19.3969 USDT |
| 2024-05-18 |
21.0178 USDT |
978.3990 DCR |
21.1324 USDT |
20.7326 USDT |
20.8574 USDT |
20.7962 USDT |
| 2024-05-17 |
20.2919 USDT |
1,034.0890 DCR |
20.7552 USDT |
20.5555 USDT |
20.9193 USDT |
20.9282 USDT |
| 2024-05-16 |
20.2944 USDT |
1,864.3220 DCR |
19.9029 USDT |
19.6013 USDT |
19.8170 USDT |
19.9615 USDT |
| 2024-05-15 |
18.8148 USDT |
2,151.2170 DCR |
19.1431 USDT |
18.9833 USDT |
19.3376 USDT |
19.7253 USDT |
| 2024-05-14 |
18.1762 USDT |
790.0940 DCR |
17.8151 USDT |
17.5797 USDT |
17.7768 USDT |
17.9063 USDT |
| 2024-05-13 |
18.5580 USDT |
1,171.9160 DCR |
18.4235 USDT |
18.3957 USDT |
18.5166 USDT |
18.5705 USDT |
| 2024-05-12 |
19.0849 USDT |
865.9310 DCR |
19.3659 USDT |
18.9245 USDT |
19.0033 USDT |
18.9764 USDT |
| 2024-05-11 |
20.1779 USDT |
983.7510 DCR |
19.8003 USDT |
19.1259 USDT |
19.2686 USDT |
19.1259 USDT |
| 2024-05-10 |
19.7188 USDT |
712.8550 DCR |
19.2668 USDT |
19.0523 USDT |
19.2092 USDT |
19.2493 USDT |
| 2024-05-09 |
19.9219 USDT |
1,192.7670 DCR |
19.5373 USDT |
19.2999 USDT |
19.5432 USDT |
19.6898 USDT |
| 2024-05-08 |
20.8386 USDT |
1,291.8880 DCR |
20.8144 USDT |
20.2228 USDT |
20.3872 USDT |
20.3385 USDT |
| 2024-05-07 |
21.6521 USDT |
1,309.7380 DCR |
21.7537 USDT |
21.3926 USDT |
21.7268 USDT |
21.5133 USDT |
| 2024-05-06 |
21.7058 USDT |
1,102.3110 DCR |
21.5443 USDT |
21.2325 USDT |
21.5274 USDT |
21.8278 USDT |
| 2024-05-05 |
21.3894 USDT |
1,200.2280 DCR |
21.6192 USDT |
21.4277 USDT |
21.6877 USDT |
21.5623 USDT |
| 2024-05-04 |
21.5606 USDT |
2,408.3270 DCR |
21.5063 USDT |
21.2946 USDT |
21.5677 USDT |
21.5952 USDT |
| 2024-05-03 |
21.0212 USDT |
1,968.2930 DCR |
21.3021 USDT |
21.1917 USDT |
21.4622 USDT |
21.4875 USDT |
| 2024-05-02 |
20.1441 USDT |
1,990.0590 DCR |
20.2927 USDT |
20.2055 USDT |
20.5373 USDT |
20.7881 USDT |
| 2024-05-01 |
19.0696 USDT |
847.8250 DCR |
18.8533 USDT |
18.6528 USDT |
18.9433 USDT |
19.2932 USDT |
| 2024-04-30 |
19.5231 USDT |
1,153.5070 DCR |
18.8568 USDT |
18.5433 USDT |
18.7424 USDT |
19.1368 USDT |
| 2024-04-29 |
20.3728 USDT |
512.8580 DCR |
20.5733 USDT |
20.4047 USDT |
20.5873 USDT |
20.6878 USDT |
| 2024-04-28 |
21.1241 USDT |
518.7400 DCR |
20.9920 USDT |
20.8073 USDT |
20.9374 USDT |
20.8139 USDT |
| 2024-04-27 |
20.8869 USDT |
613.3310 DCR |
20.9674 USDT |
20.7195 USDT |
20.8553 USDT |
20.9757 USDT |
| 2024-04-26 |
21.7759 USDT |
1,376.1890 DCR |
20.9807 USDT |
20.8546 USDT |
21.1175 USDT |
21.3224 USDT |
| 2024-04-25 |
22.6013 USDT |
1,823.7670 DCR |
22.1779 USDT |
22.1307 USDT |
22.6352 USDT |
22.9975 USDT |