Identifier on DigiFinex: dcr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
11.9598 USDT |
788.2350 DCR |
11.9202 USDT |
11.7295 USDT |
12.0415 USDT |
12.2524 USDT |
| 2025-01-28 |
12.2453 USDT |
650.0140 DCR |
12.1590 USDT |
11.9758 USDT |
12.1109 USDT |
12.0206 USDT |
| 2025-01-27 |
11.8775 USDT |
6.4210 DCR |
12.3401 USDT |
12.3398 USDT |
12.3656 USDT |
12.3557 USDT |
| 2025-01-26 |
12.7704 USDT |
248.5540 DCR |
12.3979 USDT |
12.1156 USDT |
12.3979 USDT |
12.1607 USDT |
| 2025-01-25 |
12.4753 USDT |
36.0640 DCR |
12.4856 USDT |
12.4287 USDT |
12.4985 USDT |
12.4432 USDT |
| 2025-01-24 |
12.7799 USDT |
994.6330 DCR |
12.7349 USDT |
12.5264 USDT |
12.5809 USDT |
12.5644 USDT |
| 2025-01-23 |
12.7629 USDT |
1,504.0850 DCR |
12.6580 USDT |
12.4356 USDT |
12.6409 USDT |
12.9145 USDT |
| 2025-01-22 |
13.2427 USDT |
816.4670 DCR |
13.4665 USDT |
12.9636 USDT |
13.2355 USDT |
13.0598 USDT |
| 2025-01-21 |
12.8886 USDT |
507.4220 DCR |
13.4459 USDT |
13.0518 USDT |
13.2547 USDT |
13.1558 USDT |
| 2025-01-20 |
13.0647 USDT |
1,284.7290 DCR |
13.0914 USDT |
12.5056 USDT |
12.8945 USDT |
12.8551 USDT |
| 2025-01-19 |
13.8040 USDT |
1,162.5580 DCR |
13.8850 USDT |
12.7917 USDT |
13.0888 USDT |
12.7917 USDT |
| 2025-01-18 |
14.9261 USDT |
841.6840 DCR |
14.7698 USDT |
14.2849 USDT |
14.4782 USDT |
14.4709 USDT |
| 2025-01-17 |
14.9686 USDT |
5.1310 DCR |
15.4607 USDT |
15.4607 USDT |
15.5055 USDT |
15.4922 USDT |
| 2025-01-16 |
14.4986 USDT |
592.9420 DCR |
14.7548 USDT |
14.2623 USDT |
14.5651 USDT |
14.5651 USDT |
| 2025-01-15 |
14.0315 USDT |
77.9950 DCR |
14.5552 USDT |
14.4949 USDT |
14.6791 USDT |
14.5169 USDT |
| 2025-01-14 |
13.3843 USDT |
855.2550 DCR |
13.4647 USDT |
13.3853 USDT |
13.5548 USDT |
13.6497 USDT |
| 2025-01-13 |
13.1276 USDT |
917.3850 DCR |
12.8227 USDT |
12.4556 USDT |
12.6621 USDT |
13.1253 USDT |
| 2025-01-12 |
13.9761 USDT |
13.8560 DCR |
14.2296 USDT |
14.1734 USDT |
14.2331 USDT |
14.1776 USDT |
| 2025-01-11 |
14.1662 USDT |
181.0780 DCR |
14.0502 USDT |
13.8815 USDT |
13.9851 USDT |
14.0694 USDT |
| 2025-01-10 |
14.1445 USDT |
986.2210 DCR |
14.0827 USDT |
13.8943 USDT |
14.2676 USDT |
14.3824 USDT |
| 2025-01-09 |
14.2114 USDT |
841.9770 DCR |
14.4049 USDT |
13.6962 USDT |
14.0037 USDT |
13.9902 USDT |
| 2025-01-08 |
14.6643 USDT |
335.2570 DCR |
14.2341 USDT |
13.7042 USDT |
14.2341 USDT |
14.0000 USDT |
| 2025-01-07 |
15.9445 USDT |
105.4660 DCR |
15.2454 USDT |
15.0374 USDT |
15.3213 USDT |
15.1371 USDT |
| 2025-01-06 |
16.5133 USDT |
53.1480 DCR |
16.4958 USDT |
16.3977 USDT |
16.5359 USDT |
16.4042 USDT |
| 2025-01-05 |
16.3818 USDT |
39.0520 DCR |
16.5042 USDT |
16.4718 USDT |
16.5388 USDT |
16.5307 USDT |
| 2025-01-04 |
16.4519 USDT |
711.4040 DCR |
16.5612 USDT |
16.0594 USDT |
16.3171 USDT |
16.3576 USDT |
| 2025-01-03 |
15.7274 USDT |
100.7060 DCR |
16.4558 USDT |
16.4367 USDT |
16.5817 USDT |
16.5103 USDT |
| 2025-01-02 |
15.4617 USDT |
85.4490 DCR |
15.4145 USDT |
15.3693 USDT |
15.4705 USDT |
15.4482 USDT |
| 2025-01-01 |
14.8905 USDT |
634.0320 DCR |
14.8947 USDT |
14.6659 USDT |
14.8655 USDT |
15.1836 USDT |
| 2024-12-31 |
15.6484 USDT |
1,107.9040 DCR |
16.0616 USDT |
15.4179 USDT |
15.5169 USDT |
15.4932 USDT |
| 2024-12-30 |
15.8277 USDT |
67.9750 DCR |
15.9459 USDT |
15.9444 USDT |
16.1057 USDT |
15.9751 USDT |
| 2024-12-29 |
17.0016 USDT |
1,810.0380 DCR |
16.9804 USDT |
16.3522 USDT |
16.8784 USDT |
16.6241 USDT |
| 2024-12-28 |
16.1903 USDT |
72.9000 DCR |
16.8211 USDT |
16.8136 USDT |
16.9146 USDT |
16.8340 USDT |
| 2024-12-27 |
16.4081 USDT |
4,862.1910 DCR |
17.1358 USDT |
15.5755 USDT |
15.8794 USDT |
15.8672 USDT |
| 2024-12-26 |
17.3071 USDT |
73.7680 DCR |
16.9028 USDT |
16.6970 USDT |
16.9588 USDT |
16.9040 USDT |
| 2024-12-25 |
18.1279 USDT |
54.5690 DCR |
18.1764 USDT |
18.1036 USDT |
18.2365 USDT |
18.1930 USDT |
| 2024-12-24 |
17.5584 USDT |
17.7100 DCR |
18.1336 USDT |
18.1110 USDT |
18.2025 USDT |
18.1445 USDT |
| 2024-12-23 |
16.2925 USDT |
42.5170 DCR |
16.6457 USDT |
16.5717 USDT |
16.6805 USDT |
16.5899 USDT |
| 2024-12-22 |
16.3875 USDT |
11.0610 DCR |
16.2785 USDT |
16.1610 USDT |
16.3034 USDT |
16.1648 USDT |
| 2024-12-21 |
16.4489 USDT |
868.8310 DCR |
16.9995 USDT |
15.9578 USDT |
16.0543 USDT |
16.0139 USDT |
| 2024-12-20 |
15.3043 USDT |
827.2220 DCR |
15.6460 USDT |
15.5895 USDT |
16.0257 USDT |
16.1340 USDT |
| 2024-12-19 |
16.7347 USDT |
1,373.6620 DCR |
16.6941 USDT |
15.4323 USDT |
16.0099 USDT |
16.2721 USDT |
| 2024-12-18 |
18.4483 USDT |
1,379.7090 DCR |
18.2295 USDT |
17.1619 USDT |
17.3766 USDT |
17.2661 USDT |
| 2024-12-17 |
20.3655 USDT |
963.8920 DCR |
19.9159 USDT |
19.4150 USDT |
19.8555 USDT |
19.4299 USDT |
| 2024-12-16 |
21.2259 USDT |
878.2130 DCR |
21.2931 USDT |
20.7415 USDT |
21.1275 USDT |
20.7754 USDT |
| 2024-12-15 |
21.3214 USDT |
152.2290 DCR |
21.6182 USDT |
21.6123 USDT |
21.8578 USDT |
21.7509 USDT |
| 2024-12-14 |
21.5080 USDT |
52.5300 DCR |
20.9780 USDT |
20.9043 USDT |
21.1122 USDT |
21.0873 USDT |
| 2024-12-13 |
21.6948 USDT |
529.1510 DCR |
21.7977 USDT |
21.5400 USDT |
21.6974 USDT |
21.7077 USDT |
| 2024-12-12 |
20.8829 USDT |
1,403.1010 DCR |
20.9975 USDT |
20.7170 USDT |
21.0205 USDT |
21.3285 USDT |
| 2024-12-11 |
20.1513 USDT |
191.0040 DCR |
20.2828 USDT |
20.0885 USDT |
20.4575 USDT |
20.4168 USDT |