Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
23.3686 USDT |
514.8940 DCR |
23.8344 USDT |
23.7945 USDT |
24.0284 USDT |
23.9445 USDT |
| 2024-04-03 |
23.9773 USDT |
939.6470 DCR |
23.7301 USDT |
23.2483 USDT |
23.5184 USDT |
23.2847 USDT |
| 2024-04-02 |
24.4706 USDT |
644.9470 DCR |
23.9928 USDT |
23.7057 USDT |
23.9243 USDT |
23.9115 USDT |
| 2024-04-01 |
27.0881 USDT |
750.5430 DCR |
26.0470 USDT |
25.6875 USDT |
26.0593 USDT |
26.5395 USDT |
| 2024-03-31 |
28.1785 USDT |
890.8770 DCR |
28.2572 USDT |
28.1400 USDT |
28.4902 USDT |
28.3953 USDT |
| 2024-03-30 |
28.6007 USDT |
1,143.1710 DCR |
28.2433 USDT |
27.7204 USDT |
27.9199 USDT |
27.8899 USDT |
| 2024-03-29 |
28.2607 USDT |
1,702.6660 DCR |
28.1789 USDT |
28.0700 USDT |
28.2701 USDT |
28.3999 USDT |
| 2024-03-28 |
27.6913 USDT |
533.2240 DCR |
28.3718 USDT |
27.7301 USDT |
27.9200 USDT |
28.0288 USDT |
| 2024-03-27 |
27.6943 USDT |
741.2820 DCR |
27.1009 USDT |
26.8204 USDT |
27.1209 USDT |
27.2103 USDT |
| 2024-03-26 |
27.7428 USDT |
650.1440 DCR |
27.7477 USDT |
27.4681 USDT |
27.7299 USDT |
27.7231 USDT |
| 2024-03-25 |
26.1385 USDT |
1,212.0010 DCR |
25.9533 USDT |
25.7708 USDT |
26.1439 USDT |
26.9796 USDT |
| 2024-03-24 |
25.3506 USDT |
921.5710 DCR |
25.3283 USDT |
24.9911 USDT |
25.2677 USDT |
25.4288 USDT |
| 2024-03-23 |
25.4140 USDT |
1,607.5280 DCR |
25.6131 USDT |
25.3788 USDT |
25.6591 USDT |
25.7792 USDT |
| 2024-03-22 |
27.0180 USDT |
2,616.0750 DCR |
25.0803 USDT |
24.5071 USDT |
24.9814 USDT |
24.5622 USDT |
| 2024-03-21 |
25.2675 USDT |
788.9100 DCR |
25.1137 USDT |
25.0311 USDT |
25.5889 USDT |
25.4624 USDT |
| 2024-03-20 |
22.9708 USDT |
1,440.4470 DCR |
22.0334 USDT |
21.9715 USDT |
22.5828 USDT |
24.6806 USDT |
| 2024-03-19 |
23.0500 USDT |
1,550.4720 DCR |
22.3821 USDT |
22.2621 USDT |
23.2895 USDT |
23.2517 USDT |
| 2024-03-18 |
25.8969 USDT |
969.9880 DCR |
25.7208 USDT |
24.7737 USDT |
25.0922 USDT |
25.3810 USDT |
| 2024-03-17 |
24.9677 USDT |
1,113.4390 DCR |
25.5309 USDT |
25.4682 USDT |
25.7292 USDT |
26.4323 USDT |
| 2024-03-16 |
26.8140 USDT |
3,306.3280 DCR |
26.6595 USDT |
24.4862 USDT |
25.2135 USDT |
24.7501 USDT |
| 2024-03-15 |
27.6082 USDT |
1,287.2810 DCR |
27.1422 USDT |
26.7705 USDT |
27.3028 USDT |
27.5384 USDT |
| 2024-03-14 |
30.2483 USDT |
2,575.1020 DCR |
29.4505 USDT |
28.1898 USDT |
28.9345 USDT |
29.5905 USDT |
| 2024-03-13 |
31.0293 USDT |
2,056.2830 DCR |
30.2791 USDT |
30.1708 USDT |
30.6909 USDT |
31.2488 USDT |
| 2024-03-12 |
29.5493 USDT |
3,287.0910 DCR |
29.7606 USDT |
28.0379 USDT |
29.6454 USDT |
29.8006 USDT |
| 2024-03-11 |
28.0149 USDT |
2,550.9860 DCR |
28.3965 USDT |
28.1193 USDT |
28.8904 USDT |
29.0596 USDT |
| 2024-03-10 |
27.9703 USDT |
1,433.1110 DCR |
27.1736 USDT |
26.7504 USDT |
27.3169 USDT |
27.2997 USDT |
| 2024-03-09 |
27.1318 USDT |
2,624.8990 DCR |
27.3739 USDT |
27.3057 USDT |
27.9570 USDT |
28.1508 USDT |
| 2024-03-08 |
26.0043 USDT |
2,966.3250 DCR |
25.9685 USDT |
24.9171 USDT |
26.0793 USDT |
26.2257 USDT |
| 2024-03-07 |
24.6573 USDT |
1,528.2680 DCR |
24.3213 USDT |
24.3178 USDT |
24.6909 USDT |
25.2290 USDT |
| 2024-03-06 |
23.2148 USDT |
942.4810 DCR |
23.5684 USDT |
23.5561 USDT |
23.9708 USDT |
24.4413 USDT |
| 2024-03-05 |
24.1699 USDT |
2,836.7610 DCR |
24.3569 USDT |
21.4948 USDT |
22.1686 USDT |
22.4420 USDT |
| 2024-03-04 |
25.1200 USDT |
660.0750 DCR |
24.7472 USDT |
24.4416 USDT |
24.8982 USDT |
24.8588 USDT |
| 2024-03-03 |
24.9743 USDT |
1,701.3410 DCR |
25.2890 USDT |
25.1741 USDT |
25.7161 USDT |
25.7716 USDT |
| 2024-03-02 |
23.2202 USDT |
3,937.6400 DCR |
24.1849 USDT |
23.5641 USDT |
24.2646 USDT |
24.6420 USDT |
| 2024-03-01 |
20.9411 USDT |
1,772.5680 DCR |
20.6865 USDT |
20.5488 USDT |
20.7474 USDT |
21.8322 USDT |
| 2024-02-29 |
21.4313 USDT |
1,274.5260 DCR |
21.5287 USDT |
20.9587 USDT |
21.4011 USDT |
21.5098 USDT |
| 2024-02-28 |
21.5825 USDT |
2,381.9120 DCR |
21.7319 USDT |
20.5372 USDT |
21.1263 USDT |
20.9925 USDT |
| 2024-02-27 |
22.0812 USDT |
1,480.4670 DCR |
21.6823 USDT |
21.6007 USDT |
21.8591 USDT |
21.6774 USDT |
| 2024-02-26 |
20.5297 USDT |
1,554.5460 DCR |
20.4327 USDT |
20.3974 USDT |
20.7629 USDT |
20.7826 USDT |
| 2024-02-25 |
20.8571 USDT |
1,458.8710 DCR |
20.9526 USDT |
20.6571 USDT |
20.9598 USDT |
21.1215 USDT |
| 2024-02-24 |
20.0004 USDT |
3,351.0740 DCR |
20.1260 USDT |
19.3987 USDT |
19.8839 USDT |
20.0323 USDT |
| 2024-02-23 |
18.8994 USDT |
4,394.2860 DCR |
18.9907 USDT |
18.8619 USDT |
19.2367 USDT |
19.1879 USDT |
| 2024-02-22 |
17.8168 USDT |
789.9230 DCR |
17.8058 USDT |
17.7706 USDT |
17.8963 USDT |
18.1064 USDT |
| 2024-02-21 |
17.6828 USDT |
354.4960 DCR |
17.1719 USDT |
17.0087 USDT |
17.1900 USDT |
17.1701 USDT |
| 2024-02-20 |
18.0771 USDT |
297.8900 DCR |
17.7563 USDT |
17.6883 USDT |
18.0402 USDT |
18.1497 USDT |
| 2024-02-19 |
18.0813 USDT |
705.3930 DCR |
18.0030 USDT |
17.7037 USDT |
17.9307 USDT |
17.9183 USDT |
| 2024-02-18 |
17.9458 USDT |
1,238.3320 DCR |
18.3143 USDT |
18.0153 USDT |
18.2025 USDT |
18.1064 USDT |
| 2024-02-17 |
17.4391 USDT |
2,424.0240 DCR |
17.0453 USDT |
16.9600 USDT |
17.0660 USDT |
17.5538 USDT |
| 2024-02-16 |
17.8903 USDT |
1,125.5010 DCR |
17.3212 USDT |
17.0351 USDT |
17.1767 USDT |
17.1639 USDT |
| 2024-02-15 |
17.0834 USDT |
1,420.0330 DCR |
17.4662 USDT |
16.9354 USDT |
17.3308 USDT |
17.3762 USDT |