Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
14.3802 USDT |
55,305.4708 DCR |
14.2310 USDT |
13.9217 USDT |
14.2044 USDT |
14.1844 USDT |
| 2025-06-17 |
15.2629 USDT |
41,245.9403 DCR |
15.0571 USDT |
14.8978 USDT |
15.1693 USDT |
15.2733 USDT |
| 2025-06-16 |
15.3378 USDT |
49,857.3336 DCR |
15.1679 USDT |
14.8975 USDT |
15.2236 USDT |
15.3832 USDT |
| 2025-06-15 |
15.1617 USDT |
40,743.0463 DCR |
15.1266 USDT |
14.8228 USDT |
15.0858 USDT |
14.9367 USDT |
| 2025-06-14 |
15.1303 USDT |
58,468.1552 DCR |
15.0921 USDT |
14.7891 USDT |
15.0177 USDT |
14.9029 USDT |
| 2025-06-13 |
14.3644 USDT |
84,267.9678 DCR |
14.7992 USDT |
14.0671 USDT |
14.2995 USDT |
14.4237 USDT |
| 2025-06-12 |
14.9075 USDT |
71,909.8729 DCR |
14.8839 USDT |
14.6925 USDT |
14.9046 USDT |
15.0142 USDT |
| 2025-06-11 |
15.4168 USDT |
116,768.9370 DCR |
15.6956 USDT |
15.0777 USDT |
15.2021 USDT |
15.2308 USDT |
| 2025-06-10 |
15.4668 USDT |
67,409.7834 DCR |
15.5035 USDT |
15.3498 USDT |
15.4440 USDT |
15.3698 USDT |
| 2025-06-09 |
15.2017 USDT |
79,066.2719 DCR |
15.2222 USDT |
14.4451 USDT |
15.0597 USDT |
15.3117 USDT |
| 2025-06-08 |
15.2135 USDT |
44,444.3008 DCR |
15.2400 USDT |
15.0044 USDT |
15.1610 USDT |
15.3157 USDT |
| 2025-06-07 |
15.1579 USDT |
63,548.7307 DCR |
14.8021 USDT |
14.7530 USDT |
14.9299 USDT |
15.2163 USDT |
| 2025-06-06 |
14.6823 USDT |
63,581.6210 DCR |
14.4531 USDT |
14.4217 USDT |
14.5772 USDT |
14.9032 USDT |
| 2025-06-05 |
15.0613 USDT |
118,743.0577 DCR |
14.9296 USDT |
14.8179 USDT |
14.9602 USDT |
14.8685 USDT |
| 2025-06-04 |
15.0097 USDT |
127,137.7311 DCR |
15.1851 USDT |
14.5878 USDT |
14.8486 USDT |
14.8480 USDT |
| 2025-06-03 |
15.4988 USDT |
154,924.9922 DCR |
15.9684 USDT |
15.1743 USDT |
15.3738 USDT |
15.3075 USDT |
| 2025-06-02 |
15.3890 USDT |
5,770.5494 DCR |
15.3217 USDT |
15.3032 USDT |
15.4427 USDT |
15.3859 USDT |
| 2025-06-01 |
14.6041 USDT |
19,627.4738 DCR |
14.5570 USDT |
14.3468 USDT |
14.6132 USDT |
14.8234 USDT |
| 2025-05-31 |
14.1488 USDT |
65,174.0953 DCR |
14.4697 USDT |
13.8675 USDT |
14.0565 USDT |
14.2055 USDT |
| 2025-05-30 |
14.9430 USDT |
75,091.6684 DCR |
15.1402 USDT |
14.6504 USDT |
14.9115 USDT |
14.9379 USDT |
| 2025-05-29 |
15.5748 USDT |
81,319.6891 DCR |
15.6195 USDT |
15.0357 USDT |
15.3300 USDT |
15.3194 USDT |
| 2025-05-28 |
15.8117 USDT |
111,545.6652 DCR |
15.6810 USDT |
15.1712 USDT |
15.5921 USDT |
15.5884 USDT |
| 2025-05-27 |
15.6535 USDT |
172,231.2252 DCR |
15.2458 USDT |
14.8629 USDT |
15.2067 USDT |
15.9200 USDT |
| 2025-05-26 |
15.0932 USDT |
85,249.5840 DCR |
14.8274 USDT |
14.6356 USDT |
14.9570 USDT |
15.1197 USDT |
| 2025-05-25 |
14.5753 USDT |
110,707.7452 DCR |
15.3644 USDT |
13.9867 USDT |
14.4747 USDT |
14.5432 USDT |
| 2025-05-24 |
15.1262 USDT |
103,212.6924 DCR |
14.8578 USDT |
14.7962 USDT |
15.0136 USDT |
15.4557 USDT |
| 2025-05-23 |
15.7814 USDT |
61,549.2451 DCR |
16.0619 USDT |
15.1351 USDT |
15.5812 USDT |
15.7402 USDT |
| 2025-05-22 |
15.5662 USDT |
40,060.7266 DCR |
15.2140 USDT |
15.1830 USDT |
15.4633 USDT |
15.7224 USDT |
| 2025-05-21 |
15.3628 USDT |
30,261.2491 DCR |
15.2619 USDT |
15.0802 USDT |
15.3272 USDT |
15.2396 USDT |
| 2025-05-20 |
15.0843 USDT |
65,672.0922 DCR |
14.7884 USDT |
14.6569 USDT |
14.9750 USDT |
15.3409 USDT |
| 2025-05-19 |
14.4742 USDT |
103,766.3478 DCR |
14.8295 USDT |
14.1320 USDT |
14.3850 USDT |
14.6314 USDT |
| 2025-05-18 |
14.4060 USDT |
104,916.4933 DCR |
14.0595 USDT |
14.0129 USDT |
14.1379 USDT |
14.1958 USDT |
| 2025-05-17 |
14.0646 USDT |
104,121.5580 DCR |
14.0528 USDT |
13.0706 USDT |
14.0397 USDT |
14.0637 USDT |
| 2025-05-16 |
14.5314 USDT |
95,967.7536 DCR |
14.2198 USDT |
14.1660 USDT |
14.2049 USDT |
14.2012 USDT |
| 2025-05-15 |
14.3781 USDT |
102,239.1858 DCR |
14.8711 USDT |
14.0089 USDT |
14.2476 USDT |
14.3185 USDT |
| 2025-05-14 |
15.0289 USDT |
67,858.6383 DCR |
15.2419 USDT |
14.7071 USDT |
14.8901 USDT |
14.7550 USDT |
| 2025-05-13 |
14.8051 USDT |
91,870.8149 DCR |
15.1520 USDT |
14.4295 USDT |
14.5738 USDT |
15.0172 USDT |
| 2025-05-12 |
15.1696 USDT |
100,002.4856 DCR |
15.3658 USDT |
13.9751 USDT |
14.8648 USDT |
15.1527 USDT |
| 2025-05-11 |
15.1951 USDT |
94,756.8611 DCR |
15.4974 USDT |
14.7161 USDT |
15.0273 USDT |
15.1425 USDT |
| 2025-05-10 |
14.9513 USDT |
56,412.6121 DCR |
14.6855 USDT |
14.0735 USDT |
15.0579 USDT |
14.9969 USDT |
| 2025-05-09 |
14.3026 USDT |
72,627.9001 DCR |
14.1333 USDT |
13.9689 USDT |
14.1227 USDT |
14.3841 USDT |
| 2025-05-08 |
13.4093 USDT |
82,936.1959 DCR |
13.0980 USDT |
12.9379 USDT |
13.1512 USDT |
13.6445 USDT |
| 2025-05-07 |
12.7109 USDT |
116,266.5301 DCR |
12.5029 USDT |
12.2887 USDT |
12.5539 USDT |
12.9322 USDT |
| 2025-05-06 |
12.4425 USDT |
28,972.9803 DCR |
12.5582 USDT |
12.2013 USDT |
12.6880 USDT |
12.4379 USDT |
| 2025-05-05 |
12.3590 USDT |
54,712.5288 DCR |
12.3136 USDT |
12.0727 USDT |
12.3815 USDT |
12.2467 USDT |
| 2025-05-04 |
12.3609 USDT |
132,795.0251 DCR |
12.2547 USDT |
12.1727 USDT |
12.3780 USDT |
12.2272 USDT |
| 2025-05-03 |
12.5972 USDT |
168,087.6449 DCR |
12.7564 USDT |
12.0695 USDT |
12.3635 USDT |
12.3809 USDT |
| 2025-05-02 |
12.8115 USDT |
153,825.1749 DCR |
12.9092 USDT |
12.0318 USDT |
12.5029 USDT |
12.5465 USDT |
| 2025-05-01 |
12.9102 USDT |
106,505.9590 DCR |
12.6901 USDT |
12.6081 USDT |
12.8779 USDT |
13.0123 USDT |
| 2025-04-30 |
13.8800 USDT |
41,707.0275 DCR |
13.9158 USDT |
13.5945 USDT |
13.8866 USDT |
13.9040 USDT |