Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-06 |
16.3729 USDT |
303.0620 DCR |
16.3395 USDT |
16.1812 USDT |
16.3163 USDT |
16.4058 USDT |
| 2025-09-05 |
16.3946 USDT |
7.5390 DCR |
16.4742 USDT |
16.4534 USDT |
16.5118 USDT |
16.4558 USDT |
| 2025-09-04 |
16.2642 USDT |
406.7090 DCR |
16.3142 USDT |
15.9715 USDT |
16.1044 USDT |
16.2960 USDT |
| 2025-09-03 |
16.3049 USDT |
345.4900 DCR |
16.4642 USDT |
16.2619 USDT |
16.3699 USDT |
16.3642 USDT |
| 2025-09-02 |
15.9999 USDT |
689.9360 DCR |
15.9571 USDT |
15.8643 USDT |
16.1263 USDT |
16.2666 USDT |
| 2025-09-01 |
15.8934 USDT |
37.0640 DCR |
15.7473 USDT |
15.7442 USDT |
15.8468 USDT |
15.8086 USDT |
| 2025-08-31 |
16.2883 USDT |
692.0350 DCR |
16.2343 USDT |
16.0754 USDT |
16.1901 USDT |
16.1818 USDT |
| 2025-08-30 |
16.1408 USDT |
14.2410 DCR |
16.1543 USDT |
16.1543 USDT |
16.2971 USDT |
16.2756 USDT |
| 2025-08-29 |
16.3278 USDT |
602.6140 DCR |
16.0386 USDT |
15.8873 USDT |
16.0304 USDT |
15.9857 USDT |
| 2025-08-28 |
16.6425 USDT |
16.1520 DCR |
16.7505 USDT |
16.6941 USDT |
16.7505 USDT |
16.7017 USDT |
| 2025-08-27 |
16.6010 USDT |
44.6740 DCR |
16.5813 USDT |
16.4051 USDT |
16.5813 USDT |
16.5241 USDT |
| 2025-08-26 |
16.2144 USDT |
17.7870 DCR |
16.6799 USDT |
16.6129 USDT |
16.6799 USDT |
16.6334 USDT |
| 2025-08-25 |
16.4357 USDT |
876.9060 DCR |
16.4041 USDT |
16.0401 USDT |
16.0696 USDT |
16.0456 USDT |
| 2025-08-24 |
16.8713 USDT |
655.3510 DCR |
16.8633 USDT |
16.6941 USDT |
16.8014 USDT |
16.8620 USDT |
| 2025-08-23 |
17.2026 USDT |
2.3700 DCR |
17.1084 USDT |
17.0855 USDT |
17.1088 USDT |
17.0939 USDT |
| 2025-08-22 |
16.9584 USDT |
2.2620 DCR |
17.3962 USDT |
17.3962 USDT |
17.4262 USDT |
17.4162 USDT |
| 2025-08-21 |
16.8635 USDT |
1,020.8900 DCR |
16.9874 USDT |
16.4106 USDT |
16.6431 USDT |
16.6641 USDT |
| 2025-08-20 |
16.9497 USDT |
52.1320 DCR |
17.1061 USDT |
17.0611 USDT |
17.2141 USDT |
17.1161 USDT |
| 2025-08-19 |
16.8932 USDT |
596.5840 DCR |
17.1366 USDT |
16.6112 USDT |
16.7293 USDT |
16.7680 USDT |
| 2025-08-18 |
16.9869 USDT |
310.5990 DCR |
16.7359 USDT |
16.6602 USDT |
16.8922 USDT |
17.0160 USDT |