Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
17.6440 USDT |
51.4260 DCR |
17.4438 USDT |
17.4163 USDT |
17.5043 USDT |
17.4365 USDT |
| 2025-08-16 |
17.2522 USDT |
614.7310 DCR |
17.1861 USDT |
17.0931 USDT |
17.2161 USDT |
17.5662 USDT |
| 2025-08-15 |
17.0736 USDT |
121.2010 DCR |
17.3161 USDT |
17.0450 USDT |
17.1658 USDT |
17.0860 USDT |
| 2025-08-14 |
17.5351 USDT |
565.8920 DCR |
17.6372 USDT |
16.7577 USDT |
17.1361 USDT |
16.9606 USDT |
| 2025-08-13 |
17.9619 USDT |
4.5940 DCR |
18.0233 USDT |
18.0066 USDT |
18.0403 USDT |
18.0297 USDT |
| 2025-08-12 |
17.3192 USDT |
10.5490 DCR |
17.8696 USDT |
17.8207 USDT |
17.9010 USDT |
17.8937 USDT |
| 2025-08-11 |
17.4853 USDT |
509.9500 DCR |
17.5132 USDT |
16.9240 USDT |
17.0840 USDT |
17.5415 USDT |
| 2025-08-10 |
17.5646 USDT |
129.4550 DCR |
17.4814 USDT |
17.3838 USDT |
17.5062 USDT |
17.5638 USDT |
| 2025-08-09 |
17.5894 USDT |
344.3240 DCR |
17.6845 USDT |
17.6174 USDT |
17.7306 USDT |
17.8107 USDT |
| 2025-08-08 |
17.2445 USDT |
149.6920 DCR |
17.5838 USDT |
17.4538 USDT |
17.5135 USDT |
17.4862 USDT |
| 2025-08-07 |
16.9585 USDT |
312.4660 DCR |
16.9951 USDT |
16.8240 USDT |
16.9960 USDT |
17.2046 USDT |
| 2025-08-06 |
16.7515 USDT |
170.8440 DCR |
16.9019 USDT |
16.7559 USDT |
16.8524 USDT |
16.8967 USDT |
| 2025-08-05 |
16.8276 USDT |
134.5490 DCR |
16.4557 USDT |
16.4142 USDT |
16.5182 USDT |
16.4806 USDT |
| 2025-08-04 |
16.6969 USDT |
270.9610 DCR |
16.8387 USDT |
16.7758 USDT |
16.9044 USDT |
16.9560 USDT |
| 2025-08-03 |
16.1544 USDT |
160.7370 DCR |
16.1150 USDT |
16.1143 USDT |
16.2654 USDT |
16.4613 USDT |
| 2025-08-02 |
15.8449 USDT |
265.7960 DCR |
15.7136 USDT |
15.4767 USDT |
15.6374 USDT |
15.7354 USDT |
| 2025-08-01 |
15.8602 USDT |
230.1240 DCR |
15.9743 USDT |
15.7428 USDT |
15.8677 USDT |
15.9726 USDT |
| 2025-07-31 |
16.5412 USDT |
339.5460 DCR |
16.3722 USDT |
16.1657 USDT |
16.3635 USDT |
16.5351 USDT |
| 2025-07-30 |
15.7744 USDT |
333.4990 DCR |
16.1058 USDT |
15.7047 USDT |
16.1457 USDT |
16.1445 USDT |
| 2025-07-29 |
16.3050 USDT |
265.0150 DCR |
16.0157 USDT |
15.8238 USDT |
16.0544 USDT |
16.3210 USDT |
| 2025-07-28 |
17.1927 USDT |
155.7920 DCR |
16.7158 USDT |
16.3940 USDT |
16.5042 USDT |
16.4801 USDT |
| 2025-07-27 |
17.2976 USDT |
146.0810 DCR |
17.3962 USDT |
17.2790 USDT |
17.3962 USDT |
17.4938 USDT |
| 2025-07-26 |
17.1579 USDT |
85.8040 DCR |
17.0951 USDT |
17.0661 USDT |
17.1961 USDT |
17.1531 USDT |
| 2025-07-25 |
16.5102 USDT |
423.5270 DCR |
16.7930 USDT |
16.3621 USDT |
16.5058 USDT |
16.9965 USDT |
| 2025-07-24 |
16.1460 USDT |
367.4320 DCR |
15.8915 USDT |
15.6981 USDT |
15.9056 USDT |
16.2887 USDT |
| 2025-07-23 |
17.0063 USDT |
295.4950 DCR |
16.7687 USDT |
16.2300 USDT |
16.5158 USDT |
16.4907 USDT |
| 2025-07-22 |
17.2392 USDT |
97.5580 DCR |
17.2714 USDT |
17.1630 USDT |
17.3139 USDT |
17.3139 USDT |
| 2025-07-21 |
17.6743 USDT |
251.6400 DCR |
17.8199 USDT |
17.6138 USDT |
17.8466 USDT |
17.8595 USDT |
| 2025-07-20 |
17.5590 USDT |
122.4830 DCR |
17.8047 USDT |
17.3675 USDT |
17.6062 USDT |
17.5923 USDT |
| 2025-07-19 |
16.8944 USDT |
301.1830 DCR |
16.9721 USDT |
16.8852 USDT |
17.0475 USDT |
17.0261 USDT |
| 2025-07-18 |
16.7035 USDT |
503.3890 DCR |
16.8960 USDT |
16.6164 USDT |
16.7264 USDT |
16.6551 USDT |
| 2025-07-17 |
16.1803 USDT |
18.2670 DCR |
16.5404 USDT |
16.5317 USDT |
16.5827 USDT |
16.5588 USDT |
| 2025-07-16 |
16.2992 USDT |
973.3670 DCR |
16.5437 USDT |
16.0225 USDT |
16.1496 USDT |
16.2495 USDT |
| 2025-07-15 |
16.2003 USDT |
1,251.7030 DCR |
16.2560 USDT |
15.7317 USDT |
16.1224 USDT |
16.4460 USDT |
| 2025-07-14 |
17.1370 USDT |
560.6760 DCR |
17.0780 USDT |
16.9583 USDT |
17.1261 USDT |
17.3862 USDT |
| 2025-07-13 |
16.9673 USDT |
20.8280 DCR |
17.1243 USDT |
17.0710 USDT |
17.1612 USDT |
17.0968 USDT |
| 2025-07-12 |
16.8611 USDT |
648.0780 DCR |
17.0135 USDT |
16.6087 USDT |
16.9060 USDT |
16.9772 USDT |
| 2025-07-11 |
16.8894 USDT |
568.8150 DCR |
17.0260 USDT |
16.5913 USDT |
16.8195 USDT |
16.7905 USDT |
| 2025-07-10 |
16.3732 USDT |
18.3990 DCR |
16.5396 USDT |
16.5231 USDT |
16.5759 USDT |
16.5614 USDT |
| 2025-07-09 |
15.9759 USDT |
969.1240 DCR |
15.9843 USDT |
15.6862 USDT |
15.9617 USDT |
16.0050 USDT |
| 2025-07-08 |
15.7041 USDT |
3.6050 DCR |
15.9540 USDT |
15.9056 USDT |
15.9556 USDT |
15.9056 USDT |
| 2025-07-07 |
15.7001 USDT |
65.8070 DCR |
15.6944 USDT |
15.6944 USDT |
15.9044 USDT |
15.9044 USDT |
| 2025-07-06 |
15.5276 USDT |
45.9100 DCR |
15.4645 USDT |
15.4543 USDT |
15.5291 USDT |
15.5159 USDT |
| 2025-07-05 |
15.6300 USDT |
3.1870 DCR |
15.6432 USDT |
15.6100 USDT |
15.6432 USDT |
15.6198 USDT |
| 2025-07-04 |
15.5257 USDT |
363.2220 DCR |
15.4399 USDT |
15.2830 USDT |
15.4031 USDT |
15.4031 USDT |
| 2025-07-03 |
15.6639 USDT |
27.8760 DCR |
15.7479 USDT |
15.5777 USDT |
15.7726 USDT |
15.6318 USDT |
| 2025-07-02 |
15.0991 USDT |
33.3920 DCR |
15.5255 USDT |
15.5182 USDT |
15.6974 USDT |
15.6904 USDT |
| 2025-07-01 |
14.8959 USDT |
663.6940 DCR |
14.9653 USDT |
14.6772 USDT |
14.7952 USDT |
14.7518 USDT |
| 2025-06-30 |
14.6461 USDT |
428.1050 DCR |
14.5950 USDT |
14.5848 USDT |
14.6890 USDT |
14.7653 USDT |
| 2025-06-29 |
14.6643 USDT |
3.8590 DCR |
14.7448 USDT |
14.7363 USDT |
14.7524 USDT |
14.7455 USDT |