Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-06 |
18.7576 USDT |
948.2640 DCR |
18.7034 USDT |
18.5734 USDT |
18.6866 USDT |
18.6866 USDT |
| 2025-10-05 |
18.0336 USDT |
101.6560 DCR |
18.5266 USDT |
18.3968 USDT |
18.5366 USDT |
18.4215 USDT |
| 2025-10-04 |
17.8358 USDT |
10.7730 DCR |
17.7564 USDT |
17.7063 USDT |
17.7836 USDT |
17.7063 USDT |
| 2025-10-03 |
20.6965 USDT |
12.8680 DCR |
18.4758 USDT |
18.4536 USDT |
18.4966 USDT |
18.4907 USDT |
| 2025-10-02 |
18.5484 USDT |
4,131.7260 DCR |
17.9063 USDT |
17.8287 USDT |
17.9764 USDT |
19.0432 USDT |
| 2025-10-01 |
16.6319 USDT |
802.4740 DCR |
16.5314 USDT |
16.4288 USDT |
16.5625 USDT |
17.0850 USDT |
| 2025-09-30 |
16.3821 USDT |
27.6540 DCR |
16.4609 USDT |
16.3642 USDT |
16.5095 USDT |
16.4964 USDT |
| 2025-09-29 |
16.2792 USDT |
19.5410 DCR |
16.2542 USDT |
16.2396 USDT |
16.3458 USDT |
16.3333 USDT |
| 2025-09-28 |
16.1255 USDT |
12.6390 DCR |
16.0875 USDT |
16.0843 USDT |
16.1532 USDT |
16.1532 USDT |
| 2025-09-27 |
16.1861 USDT |
17.2610 DCR |
16.1243 USDT |
16.1243 USDT |
16.2411 USDT |
16.2262 USDT |
| 2025-09-26 |
15.9680 USDT |
283.5600 DCR |
16.0643 USDT |
15.6845 USDT |
15.8142 USDT |
16.1286 USDT |
| 2025-09-25 |
16.3392 USDT |
122.1450 DCR |
16.0257 USDT |
15.9109 USDT |
16.1673 USDT |
16.0343 USDT |
| 2025-09-24 |
16.5574 USDT |
13.8410 DCR |
16.6059 USDT |
16.5715 USDT |
16.6657 USDT |
16.6657 USDT |
| 2025-09-23 |
16.2305 USDT |
949.2370 DCR |
16.4458 USDT |
15.8144 USDT |
16.1172 USDT |
16.4631 USDT |
| 2025-09-22 |
16.2014 USDT |
538.9840 DCR |
15.9842 USDT |
15.8688 USDT |
15.9771 USDT |
16.3642 USDT |
| 2025-09-21 |
17.0776 USDT |
611.2170 DCR |
17.0438 USDT |
16.8779 USDT |
16.9628 USDT |
17.1361 USDT |
| 2025-09-20 |
17.0354 USDT |
41.6610 DCR |
17.3076 USDT |
17.2581 USDT |
17.3679 USDT |
17.3203 USDT |
| 2025-09-19 |
17.2220 USDT |
407.0080 DCR |
17.2235 USDT |
17.0969 USDT |
17.2056 USDT |
17.1110 USDT |
| 2025-09-18 |
17.1896 USDT |
10.2880 DCR |
17.2762 USDT |
17.2439 USDT |
17.2945 USDT |
17.2761 USDT |
| 2025-09-17 |
16.7879 USDT |
64.1640 DCR |
16.6720 USDT |
16.5601 USDT |
16.6759 USDT |
16.5742 USDT |
| 2025-09-16 |
16.5132 USDT |
1,117.9930 DCR |
16.5687 USDT |
16.4644 USDT |
16.5741 USDT |
16.5584 USDT |
| 2025-09-15 |
16.4380 USDT |
485.4840 DCR |
16.2542 USDT |
16.0691 USDT |
16.1757 USDT |
16.4756 USDT |
| 2025-09-14 |
16.9110 USDT |
84.6800 DCR |
16.7491 USDT |
16.7005 USDT |
16.7668 USDT |
16.7036 USDT |
| 2025-09-13 |
17.0635 USDT |
783.2860 DCR |
17.1146 USDT |
16.8308 USDT |
17.0329 USDT |
17.0260 USDT |
| 2025-09-12 |
16.9327 USDT |
33.4630 DCR |
16.9380 USDT |
16.9140 USDT |
17.0605 USDT |
17.0037 USDT |
| 2025-09-11 |
16.9653 USDT |
19.8520 DCR |
16.9051 USDT |
16.7913 USDT |
16.9224 USDT |
16.8340 USDT |
| 2025-09-10 |
17.0815 USDT |
174.2420 DCR |
17.1161 USDT |
16.8179 USDT |
16.9090 USDT |
16.9960 USDT |
| 2025-09-09 |
17.0190 USDT |
2.5780 DCR |
16.8773 USDT |
16.8740 USDT |
16.9316 USDT |
16.9279 USDT |
| 2025-09-08 |
16.7800 USDT |
42.1740 DCR |
17.0264 USDT |
16.8372 USDT |
17.0461 USDT |
16.8477 USDT |
| 2025-09-07 |
16.4781 USDT |
4.5830 DCR |
16.4151 USDT |
16.4142 USDT |
16.4724 USDT |
16.4690 USDT |