Identifier on HitBTC: DCRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-01 |
63.4541 USDT |
0.5050 DCR |
63.9998 USDT |
60.8059 USDT |
64.6891 USDT |
60.8059 USDT |
| 2022-01-31 |
59.1824 USDT |
0.5460 DCR |
59.8855 USDT |
58.4794 USDT |
59.8855 USDT |
58.4794 USDT |
| 2022-01-30 |
61.9201 USDT |
1.5200 DCR |
62.1452 USDT |
60.0613 USDT |
63.2250 USDT |
60.0613 USDT |
| 2022-01-29 |
62.5308 USDT |
0.0390 DCR |
62.5238 USDT |
62.4625 USDT |
63.0000 USDT |
62.5150 USDT |
| 2022-01-28 |
49.0006 USDT |
0.4000 DCR |
49.0006 USDT |
49.0006 USDT |
49.0006 USDT |
49.0006 USDT |
| 2022-01-27 |
63.2354 USDT |
16.7670 DCR |
59.9867 USDT |
59.9867 USDT |
68.7302 USDT |
60.3340 USDT |
| 2022-01-26 |
60.4223 USDT |
4.0590 DCR |
58.7057 USDT |
58.7057 USDT |
60.7019 USDT |
60.7019 USDT |
| 2022-01-25 |
54.0555 USDT |
0.0910 DCR |
53.8337 USDT |
53.8337 USDT |
54.4104 USDT |
54.4104 USDT |
| 2022-01-24 |
49.4603 USDT |
27.9840 DCR |
55.5358 USDT |
46.9388 USDT |
55.5358 USDT |
47.0105 USDT |
| 2022-01-22 |
53.3306 USDT |
0.2690 DCR |
53.3641 USDT |
50.3401 USDT |
55.3269 USDT |
55.3269 USDT |
| 2022-01-21 |
56.5631 USDT |
0.4100 DCR |
57.2899 USDT |
56.2654 USDT |
58.1243 USDT |
56.2654 USDT |
| 2022-01-20 |
69.2896 USDT |
1.0160 DCR |
69.2896 USDT |
69.2896 USDT |
69.2896 USDT |
69.2896 USDT |
| 2022-01-18 |
64.3377 USDT |
1.4210 DCR |
68.3953 USDT |
63.7166 USDT |
68.3953 USDT |
66.7552 USDT |
| 2022-01-17 |
64.8594 USDT |
8.6010 DCR |
67.4339 USDT |
64.4226 USDT |
67.5010 USDT |
64.4227 USDT |
| 2022-01-16 |
68.1594 USDT |
0.1420 DCR |
68.0000 USDT |
67.8942 USDT |
68.2549 USDT |
68.2549 USDT |
| 2022-01-15 |
75.4373 USDT |
0.2810 DCR |
75.0082 USDT |
69.0000 USDT |
78.7900 USDT |
69.0000 USDT |
| 2022-01-14 |
78.1079 USDT |
35.3960 DCR |
62.3660 USDT |
62.3660 USDT |
88.2050 USDT |
77.1550 USDT |
| 2022-01-13 |
60.7080 USDT |
6.2150 DCR |
61.2269 USDT |
57.7113 USDT |
61.6279 USDT |
58.2886 USDT |
| 2022-01-12 |
60.9714 USDT |
5.0460 DCR |
58.2448 USDT |
58.2448 USDT |
62.2431 USDT |
62.0089 USDT |
| 2022-01-10 |
55.4327 USDT |
2.0160 DCR |
56.7241 USDT |
52.0408 USDT |
56.7284 USDT |
53.2423 USDT |
| 2022-01-09 |
56.2268 USDT |
7.9480 DCR |
56.3174 USDT |
55.9524 USDT |
56.3174 USDT |
55.9524 USDT |
| 2022-01-08 |
57.8195 USDT |
0.0680 DCR |
58.8435 USDT |
54.4218 USDT |
58.8435 USDT |
54.4218 USDT |
| 2022-01-07 |
59.5967 USDT |
0.4200 DCR |
59.5238 USDT |
59.1837 USDT |
59.6001 USDT |
59.1837 USDT |
| 2022-01-02 |
69.5684 USDT |
0.3270 DCR |
69.5807 USDT |
69.5464 USDT |
69.5807 USDT |
69.5464 USDT |
| 2022-01-01 |
68.8893 USDT |
0.0020 DCR |
68.6511 USDT |
68.6511 USDT |
69.1275 USDT |
69.1275 USDT |
| 2021-12-31 |
69.9814 USDT |
0.1620 DCR |
71.0989 USDT |
68.1244 USDT |
71.2974 USDT |
68.8149 USDT |
| 2021-12-30 |
71.9326 USDT |
0.2700 DCR |
70.6023 USDT |
70.6023 USDT |
72.1911 USDT |
71.7939 USDT |
| 2021-12-29 |
71.5953 USDT |
0.0010 DCR |
71.5953 USDT |
71.5953 USDT |
71.5953 USDT |
71.5953 USDT |
| 2021-12-28 |
73.3201 USDT |
0.2650 DCR |
73.4820 USDT |
73.1841 USDT |
73.4820 USDT |
73.1841 USDT |
| 2021-12-27 |
80.7700 USDT |
0.4120 DCR |
80.6804 USDT |
80.6804 USDT |
80.8809 USDT |
80.8809 USDT |
| 2021-12-25 |
76.3764 USDT |
0.0910 DCR |
76.3764 USDT |
76.3764 USDT |
76.3764 USDT |
76.3764 USDT |
| 2021-12-24 |
77.3891 USDT |
0.0330 DCR |
77.3891 USDT |
77.3891 USDT |
77.3891 USDT |
77.3891 USDT |
| 2021-12-23 |
71.1339 USDT |
1.2780 DCR |
67.0186 USDT |
67.0186 USDT |
74.9750 USDT |
74.9750 USDT |
| 2021-12-22 |
68.2272 USDT |
18.8550 DCR |
67.6525 USDT |
67.6525 USDT |
69.2121 USDT |
68.2241 USDT |
| 2021-12-21 |
71.1474 USDT |
0.3130 DCR |
71.8415 USDT |
71.1000 USDT |
71.8415 USDT |
71.1000 USDT |
| 2021-12-20 |
69.3358 USDT |
9.2750 DCR |
84.2107 USDT |
68.3887 USDT |
84.2107 USDT |
68.5649 USDT |
| 2021-12-19 |
97.1287 USDT |
113.1510 DCR |
66.6917 USDT |
66.6917 USDT |
107.8299 USDT |
86.9429 USDT |
| 2021-12-17 |
65.9692 USDT |
4.5140 DCR |
66.3324 USDT |
65.9076 USDT |
66.3324 USDT |
65.9076 USDT |
| 2021-12-16 |
67.7185 USDT |
4.1840 DCR |
67.0673 USDT |
67.0673 USDT |
67.7310 USDT |
67.7272 USDT |
| 2021-12-15 |
63.1185 USDT |
0.7530 DCR |
63.0557 USDT |
63.0557 USDT |
67.0648 USDT |
67.0602 USDT |
| 2021-12-14 |
60.9045 USDT |
2.6340 DCR |
61.8619 USDT |
59.8639 USDT |
67.0633 USDT |
67.0633 USDT |
| 2021-12-13 |
66.3347 USDT |
2.1000 DCR |
74.0778 USDT |
60.7608 USDT |
74.0778 USDT |
61.7618 USDT |
| 2021-12-12 |
76.8673 USDT |
0.0620 DCR |
76.7768 USDT |
76.7768 USDT |
76.9170 USDT |
76.9170 USDT |
| 2021-12-11 |
77.9505 USDT |
0.5250 DCR |
77.9505 USDT |
77.9505 USDT |
77.9505 USDT |
77.9505 USDT |
| 2021-12-10 |
80.9707 USDT |
0.0950 DCR |
80.9810 USDT |
80.0000 USDT |
80.9810 USDT |
80.0000 USDT |
| 2021-12-09 |
85.8050 USDT |
1.4080 DCR |
91.4973 USDT |
81.1812 USDT |
91.4973 USDT |
81.1812 USDT |
| 2021-12-08 |
92.7165 USDT |
5.2310 DCR |
92.7190 USDT |
92.2953 USDT |
96.0419 USDT |
96.0419 USDT |
| 2021-12-07 |
97.8812 USDT |
2.6500 DCR |
97.8825 USDT |
94.4343 USDT |
97.8825 USDT |
94.4343 USDT |
| 2021-12-06 |
92.6521 USDT |
10.2270 DCR |
90.3630 USDT |
87.4131 USDT |
103.0734 USDT |
98.7454 USDT |
| 2021-12-05 |
95.4254 USDT |
0.1410 DCR |
93.1932 USDT |
93.1932 USDT |
95.9837 USDT |
95.9837 USDT |