Identifier on Huobi: dcreth
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-03 |
0.1192 ETH |
208.7803 DCR |
0.1210 ETH |
0.1173 ETH |
0.1211 ETH |
0.1195 ETH |
| 2019-01-02 |
0.1228 ETH |
321.6021 DCR |
0.1245 ETH |
0.1210 ETH |
0.1252 ETH |
0.1221 ETH |
| 2019-01-01 |
0.1172 ETH |
275.0098 DCR |
0.1163 ETH |
0.1158 ETH |
0.1209 ETH |
0.1183 ETH |
| 2018-12-31 |
0.1239 ETH |
252.0962 DCR |
0.1242 ETH |
0.1224 ETH |
0.1256 ETH |
0.1237 ETH |
| 2018-12-30 |
0.1248 ETH |
1,198.5250 DCR |
0.1243 ETH |
0.1233 ETH |
0.1290 ETH |
0.1239 ETH |
| 2018-12-29 |
0.1369 ETH |
1,169.4585 DCR |
0.1347 ETH |
0.1331 ETH |
0.1530 ETH |
0.1334 ETH |
| 2018-12-28 |
0.1324 ETH |
1,089.6358 DCR |
0.1383 ETH |
0.1291 ETH |
0.1403 ETH |
0.1296 ETH |
| 2018-12-27 |
0.1500 ETH |
2,684.6451 DCR |
0.1576 ETH |
0.1441 ETH |
0.1577 ETH |
0.1453 ETH |
| 2018-12-26 |
0.1446 ETH |
500.9988 DCR |
0.1390 ETH |
0.1376 ETH |
0.1470 ETH |
0.1446 ETH |
| 2018-12-25 |
0.1381 ETH |
68.7550 DCR |
0.1389 ETH |
0.1360 ETH |
0.1400 ETH |
0.1360 ETH |
| 2018-12-24 |
0.1360 ETH |
353.1253 DCR |
0.1383 ETH |
0.1337 ETH |
0.1402 ETH |
0.1381 ETH |
| 2018-12-23 |
0.1386 ETH |
776.9113 DCR |
0.1364 ETH |
0.1345 ETH |
0.1454 ETH |
0.1378 ETH |
| 2018-12-22 |
0.1481 ETH |
27.0808 DCR |
0.1484 ETH |
0.1468 ETH |
0.1496 ETH |
0.1469 ETH |
| 2018-12-21 |
0.1609 ETH |
464.4111 DCR |
0.1620 ETH |
0.1598 ETH |
0.1628 ETH |
0.1604 ETH |
| 2018-12-20 |
0.1676 ETH |
285.6274 DCR |
0.1670 ETH |
0.1650 ETH |
0.1700 ETH |
0.1660 ETH |
| 2018-12-19 |
0.1680 ETH |
1,307.3222 DCR |
0.1735 ETH |
0.1630 ETH |
0.1735 ETH |
0.1681 ETH |
| 2018-12-18 |
0.1782 ETH |
426.2360 DCR |
0.1773 ETH |
0.1763 ETH |
0.1810 ETH |
0.1802 ETH |
| 2018-12-17 |
0.1820 ETH |
714.7409 DCR |
0.1750 ETH |
0.1750 ETH |
0.1860 ETH |
0.1835 ETH |
| 2018-12-16 |
0.1688 ETH |
1,023.6683 DCR |
0.1719 ETH |
0.1660 ETH |
0.1719 ETH |
0.1693 ETH |
| 2018-12-15 |
0.1735 ETH |
1,932.0389 DCR |
0.1682 ETH |
0.1673 ETH |
0.1815 ETH |
0.1767 ETH |
| 2018-12-14 |
0.1732 ETH |
2,078.7147 DCR |
0.1787 ETH |
0.1710 ETH |
0.1790 ETH |
0.1717 ETH |
| 2018-12-13 |
0.1829 ETH |
1,417.3429 DCR |
0.1880 ETH |
0.1777 ETH |
0.1910 ETH |
0.1815 ETH |
| 2018-12-12 |
0.1660 ETH |
229.8576 DCR |
0.1640 ETH |
0.1637 ETH |
0.1685 ETH |
0.1677 ETH |
| 2018-12-11 |
0.1648 ETH |
1,398.0497 DCR |
0.1634 ETH |
0.1630 ETH |
0.1680 ETH |
0.1651 ETH |
| 2018-12-10 |
0.1661 ETH |
1,396.0304 DCR |
0.1680 ETH |
0.1650 ETH |
0.1682 ETH |
0.1655 ETH |
| 2018-12-09 |
0.1747 ETH |
774.5323 DCR |
0.1753 ETH |
0.1720 ETH |
0.1774 ETH |
0.1724 ETH |
| 2018-12-08 |
0.1830 ETH |
1,117.7741 DCR |
0.1820 ETH |
0.1804 ETH |
0.1860 ETH |
0.1849 ETH |
| 2018-12-07 |
0.1869 ETH |
1,652.4193 DCR |
0.1863 ETH |
0.1837 ETH |
0.1910 ETH |
0.1856 ETH |
| 2018-12-06 |
0.1824 ETH |
2,503.1515 DCR |
0.1841 ETH |
0.1780 ETH |
0.1895 ETH |
0.1849 ETH |
| 2018-12-05 |
0.1955 ETH |
1,156.5791 DCR |
0.1897 ETH |
0.1873 ETH |
0.2022 ETH |
0.2000 ETH |
| 2018-12-04 |
0.1833 ETH |
385.4877 DCR |
0.1798 ETH |
0.1795 ETH |
0.1851 ETH |
0.1841 ETH |
| 2018-12-03 |
0.1782 ETH |
228.2232 DCR |
0.1794 ETH |
0.1770 ETH |
0.1798 ETH |
0.1792 ETH |
| 2018-12-02 |
0.1780 ETH |
221.0739 DCR |
0.1771 ETH |
0.1771 ETH |
0.1794 ETH |
0.1773 ETH |
| 2018-12-01 |
0.1765 ETH |
49.5295 DCR |
0.1759 ETH |
0.1755 ETH |
0.1780 ETH |
0.1777 ETH |
| 2018-11-30 |
0.1763 ETH |
866.6513 DCR |
0.1754 ETH |
0.1753 ETH |
0.1776 ETH |
0.1756 ETH |
| 2018-11-29 |
0.1751 ETH |
1,465.5697 DCR |
0.1745 ETH |
0.1744 ETH |
0.1765 ETH |
0.1763 ETH |
| 2018-11-28 |
0.1827 ETH |
1,775.3468 DCR |
0.1840 ETH |
0.1813 ETH |
0.1841 ETH |
0.1840 ETH |
| 2018-11-27 |
0.1823 ETH |
951.1766 DCR |
0.1824 ETH |
0.1793 ETH |
0.1864 ETH |
0.1806 ETH |
| 2018-11-26 |
0.1819 ETH |
2,086.2044 DCR |
0.1842 ETH |
0.1786 ETH |
0.1848 ETH |
0.1800 ETH |
| 2018-11-25 |
0.1805 ETH |
524.3467 DCR |
0.1797 ETH |
0.1788 ETH |
0.1840 ETH |
0.1830 ETH |
| 2018-11-24 |
0.1818 ETH |
1,228.1365 DCR |
0.1814 ETH |
0.1796 ETH |
0.1890 ETH |
0.1852 ETH |
| 2018-11-23 |
0.1845 ETH |
1,665.3070 DCR |
0.1875 ETH |
0.1817 ETH |
0.1877 ETH |
0.1819 ETH |
| 2018-11-22 |
0.1883 ETH |
1,137.7188 DCR |
0.1887 ETH |
0.1876 ETH |
0.1901 ETH |
0.1891 ETH |
| 2018-11-21 |
0.1932 ETH |
338.3131 DCR |
0.1932 ETH |
0.1924 ETH |
0.1945 ETH |
0.1929 ETH |
| 2018-11-20 |
0.1866 ETH |
467.8854 DCR |
0.1840 ETH |
0.1830 ETH |
0.1930 ETH |
0.1913 ETH |
| 2018-11-19 |
0.1794 ETH |
4,423.7257 DCR |
0.1778 ETH |
0.1756 ETH |
0.1860 ETH |
0.1840 ETH |
| 2018-11-18 |
0.1800 ETH |
4,866.6567 DCR |
0.1807 ETH |
0.1750 ETH |
0.1824 ETH |
0.1774 ETH |
| 2018-11-17 |
0.1902 ETH |
364.5210 DCR |
0.1911 ETH |
0.1887 ETH |
0.1920 ETH |
0.1895 ETH |
| 2018-11-16 |
0.1868 ETH |
1,465.7400 DCR |
0.1898 ETH |
0.1847 ETH |
0.1910 ETH |
0.1883 ETH |
| 2018-11-15 |
0.1870 ETH |
2,291.1648 DCR |
0.1885 ETH |
0.1850 ETH |
0.1930 ETH |
0.1894 ETH |