Identifier on HitBTC: DCRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-04 |
92.5162 USDT |
36.5990 DCR |
105.4884 USDT |
83.9211 USDT |
105.4884 USDT |
89.7954 USDT |
| 2021-12-03 |
104.6025 USDT |
0.3220 DCR |
106.5065 USDT |
101.3853 USDT |
107.8078 USDT |
102.7027 USDT |
| 2021-12-02 |
105.8661 USDT |
1.1740 DCR |
104.0000 USDT |
89.8244 USDT |
107.8078 USDT |
104.9601 USDT |
| 2021-12-01 |
105.5559 USDT |
0.0010 DCR |
105.5559 USDT |
105.5559 USDT |
105.5559 USDT |
105.5559 USDT |
| 2021-11-30 |
99.8759 USDT |
0.1680 DCR |
99.8759 USDT |
99.8759 USDT |
99.8759 USDT |
99.8759 USDT |
| 2021-11-29 |
102.1667 USDT |
4.3920 DCR |
103.8678 USDT |
102.0000 USDT |
103.8678 USDT |
102.0000 USDT |
| 2021-11-28 |
100.2990 USDT |
0.4040 DCR |
100.2931 USDT |
100.2931 USDT |
100.8888 USDT |
100.8888 USDT |
| 2021-11-27 |
101.7825 USDT |
0.4010 DCR |
101.7825 USDT |
101.7825 USDT |
101.7825 USDT |
101.7825 USDT |
| 2021-11-26 |
90.4735 USDT |
2.5200 DCR |
100.4916 USDT |
80.6395 USDT |
100.4916 USDT |
93.5936 USDT |
| 2021-11-25 |
105.5241 USDT |
2.2170 DCR |
107.3073 USDT |
103.9671 USDT |
115.0000 USDT |
104.5629 USDT |
| 2021-11-24 |
106.0524 USDT |
0.0450 DCR |
106.0524 USDT |
106.0524 USDT |
106.0524 USDT |
106.0524 USDT |
| 2021-11-23 |
106.8666 USDT |
0.5420 DCR |
105.0594 USDT |
105.0594 USDT |
107.9391 USDT |
105.3053 USDT |
| 2021-11-22 |
106.1858 USDT |
12.3820 DCR |
110.8103 USDT |
106.0000 USDT |
110.8103 USDT |
106.0000 USDT |
| 2021-11-21 |
110.1237 USDT |
0.0890 DCR |
110.1237 USDT |
110.1237 USDT |
110.1237 USDT |
110.1237 USDT |
| 2021-11-20 |
106.2636 USDT |
18.6580 DCR |
106.1660 USDT |
106.1660 USDT |
106.3697 USDT |
106.3697 USDT |
| 2021-11-19 |
105.9579 USDT |
31.3810 DCR |
104.0033 USDT |
104.0033 USDT |
107.6801 USDT |
106.5749 USDT |
| 2021-11-18 |
105.2113 USDT |
20.7530 DCR |
109.3765 USDT |
100.5001 USDT |
109.6272 USDT |
104.6846 USDT |
| 2021-11-17 |
105.0810 USDT |
16.9840 DCR |
106.4148 USDT |
104.1041 USDT |
107.1070 USDT |
107.1070 USDT |
| 2021-11-16 |
104.4044 USDT |
0.0090 DCR |
104.4044 USDT |
104.4044 USDT |
104.4044 USDT |
104.4044 USDT |
| 2021-11-15 |
118.6601 USDT |
29.0550 DCR |
118.6722 USDT |
115.4938 USDT |
121.6216 USDT |
115.4938 USDT |
| 2021-11-14 |
116.6608 USDT |
5.0280 DCR |
116.4601 USDT |
109.9063 USDT |
119.8984 USDT |
116.0817 USDT |
| 2021-11-13 |
110.6401 USDT |
5.0220 DCR |
110.4216 USDT |
110.4216 USDT |
113.3013 USDT |
110.5248 USDT |
| 2021-11-12 |
107.5347 USDT |
1.5880 DCR |
107.0454 USDT |
106.1517 USDT |
107.9391 USDT |
107.6491 USDT |
| 2021-11-11 |
106.0759 USDT |
10.9970 DCR |
101.2593 USDT |
101.2593 USDT |
108.4796 USDT |
107.0454 USDT |
| 2021-11-10 |
104.9904 USDT |
12.9020 DCR |
105.4552 USDT |
104.2939 USDT |
105.9166 USDT |
104.2939 USDT |
| 2021-11-09 |
104.8087 USDT |
10.1440 DCR |
105.7002 USDT |
101.1329 USDT |
107.4216 USDT |
103.3498 USDT |
| 2021-11-08 |
104.4016 USDT |
110.8790 DCR |
104.5013 USDT |
101.0529 USDT |
104.5013 USDT |
102.8594 USDT |
| 2021-11-07 |
104.6560 USDT |
5.8630 DCR |
104.3297 USDT |
104.3297 USDT |
107.0738 USDT |
104.8092 USDT |
| 2021-11-06 |
98.2510 USDT |
109.5900 DCR |
93.5133 USDT |
89.5766 USDT |
103.6681 USDT |
103.6681 USDT |
| 2021-11-05 |
100.2517 USDT |
12.3750 DCR |
100.7305 USDT |
93.5133 USDT |
102.0093 USDT |
93.5133 USDT |
| 2021-11-04 |
106.5239 USDT |
23.6280 DCR |
108.3027 USDT |
103.7230 USDT |
108.6092 USDT |
107.4053 USDT |
| 2021-11-03 |
109.9452 USDT |
17.8860 DCR |
110.5686 USDT |
109.2851 USDT |
111.1543 USDT |
109.2863 USDT |
| 2021-11-02 |
113.4175 USDT |
6.5680 DCR |
111.3390 USDT |
111.3390 USDT |
114.1611 USDT |
113.4571 USDT |
| 2021-11-01 |
112.7538 USDT |
6.0170 DCR |
113.3781 USDT |
99.4286 USDT |
115.2614 USDT |
99.4286 USDT |
| 2021-10-31 |
114.4680 USDT |
0.1180 DCR |
116.1023 USDT |
113.8856 USDT |
116.1023 USDT |
113.8856 USDT |
| 2021-10-30 |
116.7331 USDT |
3.2570 DCR |
117.1438 USDT |
116.0000 USDT |
117.4080 USDT |
117.0826 USDT |
| 2021-10-29 |
113.3193 USDT |
31.8580 DCR |
112.4078 USDT |
109.0955 USDT |
116.5180 USDT |
116.5180 USDT |
| 2021-10-28 |
112.7599 USDT |
12.6980 DCR |
109.4089 USDT |
109.0524 USDT |
115.5349 USDT |
111.1460 USDT |
| 2021-10-27 |
109.7726 USDT |
5.8820 DCR |
119.5909 USDT |
109.3595 USDT |
119.5909 USDT |
109.3595 USDT |
| 2021-10-26 |
119.6862 USDT |
2.3560 DCR |
122.4527 USDT |
119.5520 USDT |
122.4527 USDT |
119.5520 USDT |
| 2021-10-25 |
125.7489 USDT |
3.8350 DCR |
126.8264 USDT |
124.8766 USDT |
126.8264 USDT |
125.2141 USDT |
| 2021-10-22 |
124.1804 USDT |
6.2000 DCR |
124.2235 USDT |
124.0174 USDT |
125.4681 USDT |
124.2525 USDT |
| 2021-10-21 |
125.1368 USDT |
0.0890 DCR |
127.0589 USDT |
121.2501 USDT |
127.3546 USDT |
121.2501 USDT |
| 2021-10-20 |
125.9732 USDT |
5.0680 DCR |
122.2829 USDT |
122.2829 USDT |
126.8004 USDT |
125.2995 USDT |
| 2021-10-19 |
118.1832 USDT |
81.6720 DCR |
116.9481 USDT |
116.9481 USDT |
123.4089 USDT |
118.2186 USDT |
| 2021-10-18 |
115.4312 USDT |
13.9230 DCR |
115.6492 USDT |
114.4296 USDT |
116.9769 USDT |
115.5195 USDT |
| 2021-10-17 |
118.2588 USDT |
4.2900 DCR |
119.2192 USDT |
118.1181 USDT |
119.2192 USDT |
118.2522 USDT |
| 2021-10-16 |
120.6507 USDT |
89.2590 DCR |
120.0393 USDT |
114.7976 USDT |
121.6917 USDT |
114.7976 USDT |
| 2021-10-15 |
122.7049 USDT |
116.0990 DCR |
121.6885 USDT |
120.0388 USDT |
124.6250 USDT |
122.1325 USDT |
| 2021-10-14 |
123.3488 USDT |
26.9790 DCR |
124.5868 USDT |
122.9301 USDT |
125.2252 USDT |
122.9301 USDT |