Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
22.9817 USDT |
15.7800 DCR |
22.8119 USDT |
22.6948 USDT |
22.8136 USDT |
22.8022 USDT |
| 2025-11-24 |
24.7407 USDT |
240.3000 DCR |
23.3217 USDT |
22.8584 USDT |
23.5740 USDT |
23.5480 USDT |
| 2025-11-23 |
25.0211 USDT |
1,923.9770 DCR |
26.5934 USDT |
25.0277 USDT |
25.3690 USDT |
25.3316 USDT |
| 2025-11-22 |
23.5914 USDT |
2,475.1460 DCR |
23.9115 USDT |
22.7492 USDT |
23.2717 USDT |
23.2559 USDT |
| 2025-11-21 |
28.2807 USDT |
4,199.0090 DCR |
28.3901 USDT |
24.1995 USDT |
24.9016 USDT |
24.6212 USDT |
| 2025-11-20 |
31.5568 USDT |
142.9780 DCR |
31.0535 USDT |
31.0535 USDT |
31.4193 USDT |
31.1902 USDT |
| 2025-11-19 |
32.6751 USDT |
5,030.9300 DCR |
31.6363 USDT |
30.4024 USDT |
31.1245 USDT |
31.0189 USDT |
| 2025-11-18 |
32.4185 USDT |
22.0200 DCR |
35.5673 USDT |
35.5218 USDT |
35.5892 USDT |
35.5673 USDT |
| 2025-11-17 |
35.9736 USDT |
17.1480 DCR |
33.1718 USDT |
33.0946 USDT |
33.2528 USDT |
33.2513 USDT |
| 2025-11-16 |
37.0160 USDT |
20,390.5780 DCR |
35.8742 USDT |
34.6176 USDT |
35.4727 USDT |
37.0032 USDT |
| 2025-11-15 |
33.6324 USDT |
504.7330 DCR |
34.8175 USDT |
34.6867 USDT |
35.6473 USDT |
35.2441 USDT |
| 2025-11-14 |
30.9903 USDT |
694.9660 DCR |
29.9593 USDT |
28.5602 USDT |
30.0216 USDT |
29.1704 USDT |
| 2025-11-13 |
35.7359 USDT |
16.2440 DCR |
34.8806 USDT |
34.7173 USDT |
34.8975 USDT |
34.8975 USDT |
| 2025-11-12 |
35.2282 USDT |
442.6190 DCR |
34.3423 USDT |
34.3399 USDT |
35.5921 USDT |
34.9119 USDT |
| 2025-11-11 |
31.8939 USDT |
189.1590 DCR |
29.3305 USDT |
29.2508 USDT |
29.8006 USDT |
29.8006 USDT |
| 2025-11-10 |
35.7006 USDT |
5,233.0260 DCR |
35.5027 USDT |
32.5790 USDT |
33.7253 USDT |
34.0422 USDT |
| 2025-11-09 |
34.4490 USDT |
45,079.5800 DCR |
25.5806 USDT |
22.4380 USDT |
23.1756 USDT |
35.1441 USDT |
| 2025-11-08 |
26.7356 USDT |
217.1520 DCR |
24.5396 USDT |
24.0878 USDT |
25.0095 USDT |
24.7452 USDT |
| 2025-11-07 |
32.2942 USDT |
18,716.1420 DCR |
36.7289 USDT |
28.5115 USDT |
30.0107 USDT |
29.4800 USDT |
| 2025-11-06 |
40.8730 USDT |
231.1210 DCR |
37.1867 USDT |
37.0877 USDT |
37.7990 USDT |
37.1498 USDT |
| 2025-11-05 |
39.0956 USDT |
2,131.1020 DCR |
42.0346 USDT |
38.8122 USDT |
43.6956 USDT |
39.3584 USDT |
| 2025-11-04 |
40.9260 USDT |
3,943.8760 DCR |
49.6578 USDT |
36.6512 USDT |
49.6578 USDT |
37.8684 USDT |
| 2025-11-03 |
24.9231 USDT |
171.5820 DCR |
29.6606 USDT |
29.0804 USDT |
29.6652 USDT |
29.0804 USDT |
| 2025-11-02 |
18.8052 USDT |
2,730.2440 DCR |
19.2832 USDT |
18.1536 USDT |
18.3965 USDT |
18.3665 USDT |
| 2025-11-01 |
17.3763 USDT |
3,516.9820 DCR |
16.2958 USDT |
16.2081 USDT |
16.4658 USDT |
18.0978 USDT |
| 2025-10-31 |
16.1139 USDT |
18.0750 DCR |
16.1574 USDT |
16.1546 USDT |
16.2070 USDT |
16.2051 USDT |
| 2025-10-30 |
16.0948 USDT |
366.5890 DCR |
15.8884 USDT |
15.6724 USDT |
15.7688 USDT |
15.9268 USDT |
| 2025-10-29 |
16.9736 USDT |
281.5410 DCR |
16.6741 USDT |
16.6708 USDT |
16.7750 USDT |
16.9193 USDT |
| 2025-10-28 |
17.0138 USDT |
7.3780 DCR |
17.1039 USDT |
17.0911 USDT |
17.1347 USDT |
17.1025 USDT |
| 2025-10-27 |
17.1073 USDT |
898.9480 DCR |
17.1938 USDT |
16.6941 USDT |
16.8644 USDT |
16.8506 USDT |
| 2025-10-26 |
17.1048 USDT |
91.6870 DCR |
17.2161 USDT |
17.0649 USDT |
17.2161 USDT |
17.0649 USDT |
| 2025-10-25 |
16.4848 USDT |
39.5650 DCR |
16.3558 USDT |
16.2146 USDT |
16.3659 USDT |
16.2146 USDT |
| 2025-10-24 |
16.2923 USDT |
528.8230 DCR |
16.2754 USDT |
16.0743 USDT |
16.2057 USDT |
16.1537 USDT |
| 2025-10-23 |
16.0307 USDT |
5.8060 DCR |
16.2274 USDT |
16.1457 USDT |
16.2315 USDT |
16.1457 USDT |
| 2025-10-22 |
16.4120 USDT |
34.1540 DCR |
16.0182 USDT |
15.9356 USDT |
16.0557 USDT |
16.0157 USDT |
| 2025-10-21 |
16.9125 USDT |
1,472.1690 DCR |
16.9542 USDT |
16.4741 USDT |
16.6570 USDT |
17.0961 USDT |
| 2025-10-20 |
17.1411 USDT |
11.8220 DCR |
16.7441 USDT |
16.7441 USDT |
16.8273 USDT |
16.8273 USDT |
| 2025-10-19 |
16.6336 USDT |
992.6540 DCR |
16.6523 USDT |
16.2541 USDT |
16.5838 USDT |
17.2431 USDT |
| 2025-10-18 |
16.2998 USDT |
1,341.8060 DCR |
16.5990 USDT |
15.8744 USDT |
16.0455 USDT |
16.8287 USDT |
| 2025-10-17 |
16.9245 USDT |
0.9190 DCR |
17.3262 USDT |
17.3158 USDT |
17.3262 USDT |
17.3158 USDT |
| 2025-10-16 |
17.9002 USDT |
30.2310 DCR |
17.1739 USDT |
17.0992 USDT |
17.1939 USDT |
17.1339 USDT |
| 2025-10-15 |
18.4137 USDT |
483.0320 DCR |
17.8807 USDT |
17.2412 USDT |
17.6900 USDT |
17.9508 USDT |
| 2025-10-14 |
18.8541 USDT |
560.0620 DCR |
17.8137 USDT |
17.5658 USDT |
17.7677 USDT |
18.0123 USDT |
| 2025-10-13 |
19.0389 USDT |
1,972.5770 DCR |
18.3235 USDT |
18.0683 USDT |
18.5128 USDT |
19.2832 USDT |
| 2025-10-12 |
19.1211 USDT |
9,921.5350 DCR |
16.3342 USDT |
16.1957 USDT |
16.5044 USDT |
19.2457 USDT |
| 2025-10-11 |
16.2695 USDT |
63.6600 DCR |
16.2259 USDT |
16.2143 USDT |
16.3222 USDT |
16.3222 USDT |
| 2025-10-10 |
19.8186 USDT |
1,153.7580 DCR |
18.0364 USDT |
12.4883 USDT |
18.4585 USDT |
14.1483 USDT |
| 2025-10-09 |
18.0229 USDT |
36.4430 DCR |
17.7763 USDT |
17.7496 USDT |
17.9037 USDT |
17.8996 USDT |
| 2025-10-08 |
18.0112 USDT |
629.2390 DCR |
17.9586 USDT |
17.8837 USDT |
18.0548 USDT |
18.0794 USDT |
| 2025-10-07 |
18.3754 USDT |
1,549.0560 DCR |
18.7267 USDT |
17.8764 USDT |
18.1064 USDT |
18.0676 USDT |