Identifier on HitBTC: DCRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-13 |
121.4663 USDT |
1.0340 DCR |
126.4763 USDT |
120.6206 USDT |
126.4764 USDT |
123.9770 USDT |
| 2021-10-12 |
125.4615 USDT |
3.7180 DCR |
125.0727 USDT |
121.1375 USDT |
126.2834 USDT |
121.1375 USDT |
| 2021-10-11 |
135.9092 USDT |
2.5910 DCR |
138.8576 USDT |
133.3553 USDT |
139.3255 USDT |
133.5753 USDT |
| 2021-10-10 |
135.0996 USDT |
0.5210 DCR |
130.8425 USDT |
130.8425 USDT |
136.6247 USDT |
136.6135 USDT |
| 2021-10-09 |
129.8974 USDT |
0.0790 DCR |
127.5590 USDT |
127.5590 USDT |
131.4314 USDT |
130.1460 USDT |
| 2021-10-08 |
125.9694 USDT |
4.5490 DCR |
127.3600 USDT |
125.8173 USDT |
127.3600 USDT |
127.2272 USDT |
| 2021-10-07 |
128.3637 USDT |
65.2070 DCR |
128.3657 USDT |
124.2586 USDT |
128.3657 USDT |
126.1793 USDT |
| 2021-10-06 |
124.9784 USDT |
4.2370 DCR |
124.5245 USDT |
118.9607 USDT |
125.4305 USDT |
125.4305 USDT |
| 2021-10-05 |
125.0861 USDT |
9.2060 DCR |
126.1660 USDT |
123.1688 USDT |
126.1660 USDT |
125.5690 USDT |
| 2021-10-04 |
122.6924 USDT |
7.9840 DCR |
117.9943 USDT |
116.3020 USDT |
125.3253 USDT |
124.5740 USDT |
| 2021-10-03 |
115.3706 USDT |
1.7290 DCR |
115.2861 USDT |
115.2861 USDT |
119.9370 USDT |
119.9370 USDT |
| 2021-10-02 |
108.7919 USDT |
41.2060 DCR |
110.8430 USDT |
106.5658 USDT |
116.0160 USDT |
116.0160 USDT |
| 2021-10-01 |
102.7531 USDT |
55.9840 DCR |
102.4103 USDT |
100.4671 USDT |
112.0120 USDT |
111.3684 USDT |
| 2021-09-30 |
102.0033 USDT |
28.7090 DCR |
102.4024 USDT |
100.6232 USDT |
107.0141 USDT |
107.0141 USDT |
| 2021-09-29 |
98.9411 USDT |
14.6970 DCR |
96.8135 USDT |
96.5966 USDT |
107.6687 USDT |
98.8058 USDT |
| 2021-09-28 |
102.3763 USDT |
0.8970 DCR |
106.3326 USDT |
99.0000 USDT |
106.3326 USDT |
99.0000 USDT |
| 2021-09-27 |
109.5076 USDT |
4.2000 DCR |
111.2112 USDT |
107.8497 USDT |
111.4114 USDT |
107.8497 USDT |
| 2021-09-26 |
112.3858 USDT |
0.4150 DCR |
111.4114 USDT |
108.1025 USDT |
114.0052 USDT |
113.9139 USDT |
| 2021-09-25 |
116.5478 USDT |
0.2570 DCR |
114.0842 USDT |
114.0842 USDT |
117.1115 USDT |
115.8158 USDT |
| 2021-09-24 |
114.4162 USDT |
1.0210 DCR |
119.1000 USDT |
109.3668 USDT |
119.1000 USDT |
113.6488 USDT |
| 2021-09-23 |
117.6612 USDT |
2.3910 DCR |
117.9239 USDT |
114.3386 USDT |
122.4201 USDT |
122.4003 USDT |
| 2021-09-22 |
110.8315 USDT |
6.7870 DCR |
111.1137 USDT |
109.6439 USDT |
113.9531 USDT |
113.9531 USDT |
| 2021-09-21 |
115.3699 USDT |
6.9670 DCR |
117.2852 USDT |
99.4915 USDT |
120.4318 USDT |
110.8108 USDT |
| 2021-09-20 |
129.5611 USDT |
0.5240 DCR |
138.4092 USDT |
124.2745 USDT |
138.4092 USDT |
124.2745 USDT |
| 2021-09-19 |
138.9458 USDT |
6.4440 DCR |
141.3961 USDT |
137.1556 USDT |
141.8344 USDT |
140.6687 USDT |
| 2021-09-18 |
143.9844 USDT |
4.2460 DCR |
145.5552 USDT |
143.6344 USDT |
150.0669 USDT |
143.6344 USDT |
| 2021-09-17 |
145.4180 USDT |
47.4230 DCR |
144.9773 USDT |
139.8631 USDT |
149.1200 USDT |
143.3078 USDT |
| 2021-09-16 |
138.2743 USDT |
18.8040 DCR |
144.0765 USDT |
117.4853 USDT |
144.0765 USDT |
140.5405 USDT |
| 2021-09-15 |
143.3471 USDT |
10.1040 DCR |
145.3451 USDT |
140.2639 USDT |
145.9458 USDT |
140.2639 USDT |
| 2021-09-14 |
137.1740 USDT |
6.6190 DCR |
135.7187 USDT |
135.0330 USDT |
141.1719 USDT |
140.7925 USDT |
| 2021-09-13 |
138.3475 USDT |
0.3280 DCR |
138.4045 USDT |
135.2899 USDT |
138.4045 USDT |
135.2899 USDT |
| 2021-09-12 |
142.5923 USDT |
0.6830 DCR |
142.5210 USDT |
142.5210 USDT |
142.9202 USDT |
142.9202 USDT |
| 2021-09-11 |
145.1004 USDT |
0.1240 DCR |
145.1420 USDT |
144.8174 USDT |
145.1420 USDT |
145.0992 USDT |
| 2021-09-10 |
145.8945 USDT |
1.5150 DCR |
146.5989 USDT |
142.5700 USDT |
151.9808 USDT |
142.5700 USDT |
| 2021-09-09 |
145.5986 USDT |
3.9120 DCR |
146.3978 USDT |
144.5423 USDT |
148.5518 USDT |
145.6380 USDT |
| 2021-09-08 |
147.0149 USDT |
3.8400 DCR |
151.2512 USDT |
142.4461 USDT |
151.2512 USDT |
147.2034 USDT |
| 2021-09-07 |
153.5664 USDT |
5.6770 DCR |
172.8967 USDT |
138.6230 USDT |
172.8967 USDT |
150.3503 USDT |
| 2021-09-06 |
171.0910 USDT |
3.3300 DCR |
171.1401 USDT |
170.0456 USDT |
171.1401 USDT |
170.0456 USDT |
| 2021-09-05 |
175.7817 USDT |
0.0350 DCR |
175.9430 USDT |
175.6110 USDT |
175.9430 USDT |
175.9416 USDT |
| 2021-09-04 |
175.2913 USDT |
2.7460 DCR |
175.3190 USDT |
174.6746 USDT |
175.5180 USDT |
174.6746 USDT |
| 2021-09-03 |
180.1131 USDT |
4.2390 DCR |
180.8017 USDT |
179.9414 USDT |
180.8017 USDT |
180.1056 USDT |
| 2021-09-02 |
183.8121 USDT |
0.0500 DCR |
184.1326 USDT |
183.7765 USDT |
184.1326 USDT |
183.7765 USDT |
| 2021-09-01 |
175.3188 USDT |
0.7100 DCR |
173.3928 USDT |
172.8391 USDT |
180.6805 USDT |
180.6805 USDT |
| 2021-08-31 |
167.5297 USDT |
6.6670 DCR |
165.3984 USDT |
163.5635 USDT |
173.1919 USDT |
171.7617 USDT |
| 2021-08-30 |
170.2762 USDT |
5.2880 DCR |
178.3773 USDT |
169.1251 USDT |
178.3773 USDT |
169.1251 USDT |
| 2021-08-29 |
172.7944 USDT |
6.5050 DCR |
170.1180 USDT |
170.1180 USDT |
174.5246 USDT |
174.5246 USDT |
| 2021-08-28 |
173.7270 USDT |
0.2520 DCR |
173.7270 USDT |
173.7270 USDT |
173.7270 USDT |
173.7270 USDT |
| 2021-08-27 |
173.3148 USDT |
2.8440 DCR |
173.1970 USDT |
170.4372 USDT |
174.9749 USDT |
174.9749 USDT |
| 2021-08-26 |
170.0308 USDT |
7.8080 DCR |
177.6607 USDT |
163.0630 USDT |
177.6607 USDT |
172.4724 USDT |
| 2021-08-25 |
175.3168 USDT |
6.6420 DCR |
165.6873 USDT |
165.6873 USDT |
177.1836 USDT |
176.9756 USDT |