Identifier on HitBTC: DCRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-05 |
29.5877 USDT |
0.0060 DCR |
28.8681 USDT |
28.8681 USDT |
30.4841 USDT |
29.4847 USDT |
| 2019-08-02 |
21.9578 USDT |
0.0200 DCR |
21.9578 USDT |
21.9578 USDT |
21.9578 USDT |
21.9578 USDT |
| 2019-07-27 |
25.9376 USDT |
0.0060 DCR |
26.0540 USDT |
25.8211 USDT |
26.0540 USDT |
25.8211 USDT |
| 2019-07-26 |
25.4386 USDT |
0.0090 DCR |
25.7615 USDT |
25.2608 USDT |
25.7615 USDT |
25.2608 USDT |
| 2019-07-25 |
25.8344 USDT |
0.0060 DCR |
25.8324 USDT |
25.8324 USDT |
25.8363 USDT |
25.8363 USDT |
| 2019-07-23 |
26.6929 USDT |
0.0040 DCR |
26.6929 USDT |
26.6929 USDT |
26.6929 USDT |
26.6929 USDT |
| 2019-07-22 |
27.2448 USDT |
0.0020 DCR |
27.2448 USDT |
27.2448 USDT |
27.2448 USDT |
27.2448 USDT |
| 2019-07-20 |
27.4943 USDT |
0.0040 DCR |
27.4380 USDT |
27.4380 USDT |
27.5216 USDT |
27.5216 USDT |
| 2019-07-19 |
27.3851 USDT |
0.0180 DCR |
27.8359 USDT |
26.2248 USDT |
27.8359 USDT |
27.4228 USDT |
| 2019-07-18 |
26.3137 USDT |
0.0280 DCR |
26.6941 USDT |
24.9774 USDT |
27.7618 USDT |
27.4331 USDT |
| 2019-07-17 |
27.5841 USDT |
0.0180 DCR |
27.3350 USDT |
26.6617 USDT |
28.0069 USDT |
28.0069 USDT |
| 2019-07-16 |
26.6397 USDT |
0.0320 DCR |
27.9737 USDT |
25.3176 USDT |
28.1684 USDT |
25.3530 USDT |
| 2019-07-15 |
26.7409 USDT |
0.0080 DCR |
26.8682 USDT |
26.6136 USDT |
26.8682 USDT |
26.6136 USDT |
| 2019-07-14 |
29.1025 USDT |
0.0130 DCR |
29.2751 USDT |
28.7634 USDT |
29.2751 USDT |
28.7634 USDT |
| 2019-07-12 |
29.2751 USDT |
0.0270 DCR |
29.2751 USDT |
29.2751 USDT |
29.2751 USDT |
29.2751 USDT |
| 2019-07-11 |
29.3093 USDT |
0.7810 DCR |
29.8562 USDT |
29.3001 USDT |
29.8562 USDT |
29.4002 USDT |
| 2019-07-10 |
33.2669 USDT |
0.0370 DCR |
33.2783 USDT |
32.9648 USDT |
33.5557 USDT |
32.9648 USDT |
| 2019-07-09 |
32.1067 USDT |
0.0310 DCR |
32.1067 USDT |
32.1067 USDT |
32.1067 USDT |
32.1067 USDT |
| 2019-07-08 |
30.0299 USDT |
0.0030 DCR |
29.8905 USDT |
29.8905 USDT |
30.1259 USDT |
30.1259 USDT |
| 2019-07-06 |
27.9331 USDT |
0.0370 DCR |
29.2544 USDT |
27.7526 USDT |
30.5909 USDT |
30.5909 USDT |
| 2019-07-02 |
27.2353 USDT |
0.3160 DCR |
27.2353 USDT |
27.2353 USDT |
27.2353 USDT |
27.2353 USDT |
| 2019-07-01 |
29.0145 USDT |
0.0120 DCR |
29.6308 USDT |
27.7900 USDT |
29.6388 USDT |
28.6181 USDT |
| 2019-06-30 |
32.5589 USDT |
0.0380 DCR |
33.1086 USDT |
30.1597 USDT |
33.7208 USDT |
30.1597 USDT |
| 2019-06-29 |
33.3364 USDT |
0.2630 DCR |
33.0000 USDT |
32.2627 USDT |
33.8223 USDT |
32.2627 USDT |
| 2019-06-28 |
32.7977 USDT |
10.4000 DCR |
29.6748 USDT |
21.9573 USDT |
33.8223 USDT |
33.8223 USDT |
| 2019-06-27 |
31.5029 USDT |
0.0420 DCR |
34.4652 USDT |
28.8816 USDT |
35.6187 USDT |
30.0256 USDT |
| 2019-06-26 |
32.5810 USDT |
6.9210 DCR |
32.8984 USDT |
31.4430 USDT |
35.7159 USDT |
34.1464 USDT |
| 2019-06-25 |
30.1291 USDT |
12.8560 DCR |
29.6612 USDT |
26.4339 USDT |
31.2602 USDT |
29.8182 USDT |
| 2019-06-24 |
30.3792 USDT |
5.7700 DCR |
31.7647 USDT |
30.2915 USDT |
31.7647 USDT |
30.2915 USDT |
| 2019-06-23 |
33.4787 USDT |
1.2030 DCR |
28.5235 USDT |
28.5235 USDT |
33.5114 USDT |
33.5114 USDT |
| 2019-06-22 |
27.8204 USDT |
0.0080 DCR |
27.7729 USDT |
27.5995 USDT |
28.0579 USDT |
28.0579 USDT |
| 2019-06-21 |
27.8483 USDT |
3.1280 DCR |
28.5518 USDT |
27.7061 USDT |
28.5518 USDT |
27.8346 USDT |
| 2019-06-20 |
27.7742 USDT |
5.0000 DCR |
28.2577 USDT |
27.4518 USDT |
28.2577 USDT |
27.4518 USDT |
| 2019-06-19 |
27.9271 USDT |
0.0480 DCR |
27.9271 USDT |
27.9271 USDT |
27.9271 USDT |
27.9271 USDT |
| 2019-06-14 |
25.5366 USDT |
1.0070 DCR |
26.1820 USDT |
25.2563 USDT |
26.1820 USDT |
25.6811 USDT |
| 2019-06-12 |
27.8755 USDT |
0.0090 DCR |
27.6215 USDT |
27.6215 USDT |
28.0000 USDT |
28.0000 USDT |
| 2019-06-11 |
27.0762 USDT |
0.0040 DCR |
27.0690 USDT |
27.0690 USDT |
27.0833 USDT |
27.0833 USDT |
| 2019-06-08 |
26.5345 USDT |
0.0020 DCR |
26.5275 USDT |
26.5275 USDT |
26.5415 USDT |
26.5415 USDT |
| 2019-06-07 |
25.4133 USDT |
5.7570 DCR |
25.1432 USDT |
24.9693 USDT |
26.0106 USDT |
25.4416 USDT |
| 2019-06-06 |
23.7301 USDT |
30.4670 DCR |
25.0167 USDT |
22.1000 USDT |
25.0167 USDT |
24.4626 USDT |
| 2019-06-05 |
24.0232 USDT |
240.4160 DCR |
24.8379 USDT |
21.7000 USDT |
26.0721 USDT |
25.5689 USDT |
| 2019-06-04 |
25.7996 USDT |
7.0050 DCR |
25.8000 USDT |
24.7773 USDT |
25.8000 USDT |
24.7773 USDT |
| 2019-06-02 |
25.2342 USDT |
0.0050 DCR |
25.2342 USDT |
25.2342 USDT |
25.2342 USDT |
25.2342 USDT |
| 2019-05-31 |
26.5899 USDT |
0.0090 DCR |
26.5899 USDT |
26.5899 USDT |
26.5899 USDT |
26.5899 USDT |
| 2019-05-30 |
28.6000 USDT |
0.9150 DCR |
28.6000 USDT |
28.6000 USDT |
28.6000 USDT |
28.6000 USDT |
| 2019-05-29 |
28.5744 USDT |
0.9150 DCR |
28.5744 USDT |
28.5744 USDT |
28.5744 USDT |
28.5744 USDT |
| 2019-05-28 |
28.2534 USDT |
23.0340 DCR |
28.0259 USDT |
27.9282 USDT |
28.4030 USDT |
28.2106 USDT |
| 2019-05-27 |
28.7640 USDT |
1.1980 DCR |
27.4055 USDT |
27.4055 USDT |
29.1542 USDT |
29.1542 USDT |
| 2019-05-26 |
27.4759 USDT |
1.4150 DCR |
26.8572 USDT |
26.8572 USDT |
28.0086 USDT |
28.0086 USDT |
| 2019-05-25 |
28.1713 USDT |
1.0010 DCR |
26.9712 USDT |
26.9712 USDT |
28.1725 USDT |
28.1725 USDT |