Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
19.4730 USDT |
77.8290 DCR |
19.1151 USDT |
18.8037 USDT |
19.1489 USDT |
18.8267 USDT |
| 2025-12-14 |
20.6002 USDT |
13.4550 DCR |
20.2433 USDT |
20.1709 USDT |
20.2708 USDT |
20.2199 USDT |
| 2025-12-13 |
20.6222 USDT |
22.9330 DCR |
20.7091 USDT |
20.6600 USDT |
20.7494 USDT |
20.6866 USDT |
| 2025-12-12 |
20.9332 USDT |
12.0210 DCR |
20.7126 USDT |
20.7126 USDT |
20.8426 USDT |
20.8426 USDT |
| 2025-12-11 |
21.1711 USDT |
1,859.6370 DCR |
21.2306 USDT |
20.0866 USDT |
20.4573 USDT |
21.0675 USDT |
| 2025-12-10 |
22.7258 USDT |
15.4140 DCR |
21.7963 USDT |
21.7039 USDT |
21.7964 USDT |
21.7342 USDT |
| 2025-12-09 |
22.7301 USDT |
61.6950 DCR |
23.5316 USDT |
23.5234 USDT |
23.7484 USDT |
23.5243 USDT |
| 2025-12-08 |
22.1939 USDT |
3,572.7640 DCR |
21.6706 USDT |
21.2283 USDT |
21.5418 USDT |
23.3017 USDT |
| 2025-12-07 |
21.1913 USDT |
52.5040 DCR |
21.4456 USDT |
21.3476 USDT |
21.8478 USDT |
21.8096 USDT |
| 2025-12-06 |
20.8894 USDT |
5,358.7940 DCR |
20.3972 USDT |
19.1385 USDT |
19.5169 USDT |
20.8323 USDT |
| 2025-12-05 |
21.8794 USDT |
12.8310 DCR |
20.4678 USDT |
20.3672 USDT |
20.4773 USDT |
20.3672 USDT |
| 2025-12-04 |
21.5661 USDT |
1,200.6250 DCR |
22.9571 USDT |
22.8352 USDT |
23.9399 USDT |
23.5684 USDT |
| 2025-12-03 |
19.0759 USDT |
9.5500 DCR |
19.6753 USDT |
19.5051 USDT |
19.6764 USDT |
19.5162 USDT |
| 2025-12-02 |
19.0199 USDT |
16.0660 DCR |
18.3935 USDT |
18.3887 USDT |
18.4834 USDT |
18.4793 USDT |
| 2025-12-01 |
21.1517 USDT |
5,046.2500 DCR |
22.6817 USDT |
18.1219 USDT |
19.7712 USDT |
18.9020 USDT |
| 2025-11-30 |
23.3176 USDT |
61.4810 DCR |
22.6377 USDT |
22.6323 USDT |
22.8119 USDT |
22.6656 USDT |
| 2025-11-29 |
24.2811 USDT |
1,448.3420 DCR |
24.2786 USDT |
23.0382 USDT |
23.5440 USDT |
23.5329 USDT |
| 2025-11-28 |
24.0465 USDT |
555.5290 DCR |
24.1699 USDT |
23.6484 USDT |
23.9708 USDT |
23.9349 USDT |
| 2025-11-27 |
25.1271 USDT |
210.4140 DCR |
24.2188 USDT |
24.0414 USDT |
24.1563 USDT |
24.2586 USDT |
| 2025-11-26 |
23.1783 USDT |
3,710.2430 DCR |
22.7616 USDT |
22.7028 USDT |
23.1046 USDT |
23.7093 USDT |