Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
23.2424 USDT |
3,160.7752 DCR |
22.9489 USDT |
22.5421 USDT |
22.9881 USDT |
23.3422 USDT |
| 2026-02-06 |
23.3947 USDT |
91,505.5106 DCR |
20.6911 USDT |
20.6847 USDT |
22.4262 USDT |
22.9508 USDT |
| 2026-02-05 |
18.5434 USDT |
33,207.1222 DCR |
19.9174 USDT |
17.4171 USDT |
17.8619 USDT |
17.6371 USDT |
| 2026-02-04 |
19.7536 USDT |
32,273.4207 DCR |
19.7338 USDT |
19.4236 USDT |
19.8404 USDT |
19.9174 USDT |
| 2026-02-03 |
19.2111 USDT |
57,691.1252 DCR |
18.9808 USDT |
18.4418 USDT |
18.9938 USDT |
19.6198 USDT |
| 2026-02-02 |
19.4509 USDT |
16,824.8056 DCR |
19.2031 USDT |
18.7216 USDT |
19.1234 USDT |
19.1367 USDT |
| 2026-02-01 |
19.4271 USDT |
17,564.1702 DCR |
19.7095 USDT |
18.4748 USDT |
19.1653 USDT |
19.2081 USDT |
| 2026-01-31 |
19.0080 USDT |
136,514.6763 DCR |
18.1851 USDT |
17.6000 USDT |
18.2414 USDT |
17.9233 USDT |
| 2026-01-30 |
17.7948 USDT |
1,338.3124 DCR |
17.9308 USDT |
17.6786 USDT |
17.7862 USDT |
17.6787 USDT |
| 2026-01-29 |
18.2001 USDT |
12,107.0790 DCR |
18.8092 USDT |
17.9001 USDT |
18.1893 USDT |
18.1440 USDT |
| 2026-01-28 |
18.9580 USDT |
17,884.4924 DCR |
19.4126 USDT |
18.4780 USDT |
18.6750 USDT |
18.8000 USDT |
| 2026-01-27 |
20.5286 USDT |
51,512.4158 DCR |
20.1639 USDT |
19.4339 USDT |
19.8689 USDT |
19.6491 USDT |
| 2026-01-26 |
18.3970 USDT |
7,132.8255 DCR |
17.4080 USDT |
17.3241 USDT |
17.5998 USDT |
18.7243 USDT |
| 2026-01-25 |
17.7301 USDT |
8,965.0409 DCR |
18.3675 USDT |
17.0000 USDT |
17.7737 USDT |
18.0008 USDT |
| 2026-01-24 |
18.8933 USDT |
18,454.8396 DCR |
19.1771 USDT |
18.3067 USDT |
18.4267 USDT |
18.3675 USDT |
| 2026-01-23 |
19.9716 USDT |
28,359.3599 DCR |
20.2139 USDT |
19.0691 USDT |
19.4810 USDT |
19.7028 USDT |
| 2026-01-22 |
20.5759 USDT |
2,488.5341 DCR |
20.1975 USDT |
20.1221 USDT |
20.3757 USDT |
20.3468 USDT |
| 2026-01-21 |
20.5537 USDT |
10,327.5906 DCR |
20.6954 USDT |
19.7668 USDT |
20.2686 USDT |
20.1975 USDT |
| 2026-01-20 |
22.4816 USDT |
12,136.5851 DCR |
23.2775 USDT |
20.7916 USDT |
21.4462 USDT |
21.2296 USDT |
| 2026-01-19 |
24.3194 USDT |
30,162.6002 DCR |
23.1099 USDT |
21.7200 USDT |
22.6587 USDT |
23.3144 USDT |
| 2026-01-18 |
23.4156 USDT |
18,380.8896 DCR |
22.7832 USDT |
20.8998 USDT |
21.4291 USDT |
24.3563 USDT |
| 2026-01-17 |
23.9294 USDT |
8,740.7600 DCR |
25.8507 USDT |
22.4000 USDT |
23.2038 USDT |
23.0121 USDT |
| 2026-01-16 |
27.6436 USDT |
34,241.6185 DCR |
25.9143 USDT |
25.2428 USDT |
25.9143 USDT |
27.8836 USDT |
| 2026-01-15 |
26.6610 USDT |
75,158.0795 DCR |
26.8229 USDT |
24.6105 USDT |
25.8924 USDT |
25.9297 USDT |
| 2026-01-14 |
21.4264 USDT |
210,269.0123 DCR |
19.4295 USDT |
17.8180 USDT |
18.8659 USDT |
22.8536 USDT |
| 2026-01-13 |
18.8538 USDT |
204,153.1576 DCR |
16.2606 USDT |
16.1767 USDT |
16.4211 USDT |
19.4348 USDT |
| 2026-01-12 |
16.2822 USDT |
85,919.8332 DCR |
16.0119 USDT |
15.7203 USDT |
16.0261 USDT |
15.9972 USDT |
| 2026-01-11 |
15.7075 USDT |
21,661.6036 DCR |
15.6783 USDT |
15.3109 USDT |
15.5713 USDT |
15.9295 USDT |
| 2026-01-10 |
15.9923 USDT |
21,658.4753 DCR |
16.2188 USDT |
15.6782 USDT |
15.8389 USDT |
15.7656 USDT |
| 2026-01-09 |
16.4171 USDT |
24,630.1522 DCR |
16.3797 USDT |
16.1431 USDT |
16.3312 USDT |
16.2940 USDT |
| 2026-01-08 |
16.4397 USDT |
22,339.5507 DCR |
16.7412 USDT |
16.0494 USDT |
16.2812 USDT |
16.2288 USDT |
| 2026-01-07 |
17.3639 USDT |
21,378.1880 DCR |
17.5648 USDT |
17.1792 USDT |
17.2957 USDT |
17.2043 USDT |
| 2026-01-06 |
17.8433 USDT |
25,743.5591 DCR |
17.5643 USDT |
17.3523 USDT |
17.5634 USDT |
17.9381 USDT |
| 2026-01-05 |
17.5401 USDT |
20,111.9874 DCR |
17.5908 USDT |
16.9471 USDT |
17.3967 USDT |
17.3747 USDT |
| 2026-01-04 |
17.3945 USDT |
10,426.2968 DCR |
17.4540 USDT |
17.2605 USDT |
17.3809 USDT |
17.3172 USDT |
| 2026-01-03 |
17.7652 USDT |
33,313.0866 DCR |
17.7257 USDT |
17.2776 USDT |
17.4272 USDT |
17.4020 USDT |
| 2026-01-02 |
17.3139 USDT |
21,846.2209 DCR |
17.3700 USDT |
16.9090 USDT |
17.0775 USDT |
17.0764 USDT |
| 2026-01-01 |
17.4919 USDT |
29,293.1750 DCR |
16.7285 USDT |
16.6600 USDT |
17.1138 USDT |
17.9369 USDT |
| 2025-12-31 |
18.2954 USDT |
13,257.8458 DCR |
18.7669 USDT |
17.8268 USDT |
17.9936 USDT |
17.8691 USDT |
| 2025-12-30 |
18.7474 USDT |
17,002.3481 DCR |
19.0307 USDT |
18.3190 USDT |
18.5857 USDT |
18.5716 USDT |
| 2025-12-29 |
19.4358 USDT |
25,431.7096 DCR |
19.0158 USDT |
18.8514 USDT |
19.0981 USDT |
19.7733 USDT |
| 2025-12-28 |
19.7489 USDT |
65,282.0407 DCR |
20.2851 USDT |
18.7511 USDT |
19.1984 USDT |
19.0346 USDT |
| 2025-12-27 |
19.0881 USDT |
104,557.3205 DCR |
18.4170 USDT |
18.0754 USDT |
18.9388 USDT |
20.1608 USDT |
| 2025-12-26 |
19.1136 USDT |
166,558.1336 DCR |
15.4688 USDT |
15.3509 USDT |
15.5604 USDT |
19.4345 USDT |
| 2025-12-25 |
16.3739 USDT |
51,644.4723 DCR |
18.1090 USDT |
15.3453 USDT |
15.6118 USDT |
15.8447 USDT |
| 2025-12-24 |
17.0455 USDT |
36,358.9943 DCR |
17.0830 USDT |
16.8683 USDT |
17.0405 USDT |
16.9831 USDT |
| 2025-12-23 |
16.9025 USDT |
32,670.3514 DCR |
16.3091 USDT |
16.0313 USDT |
16.5943 USDT |
17.0847 USDT |
| 2025-12-22 |
16.0341 USDT |
173,973.6808 DCR |
16.6620 USDT |
15.6589 USDT |
16.0076 USDT |
16.2389 USDT |
| 2025-12-21 |
17.6741 USDT |
100,849.3785 DCR |
16.6310 USDT |
15.8292 USDT |
16.9465 USDT |
16.6612 USDT |
| 2025-12-20 |
17.3120 USDT |
48,470.2862 DCR |
17.0418 USDT |
16.6526 USDT |
16.8805 USDT |
16.7072 USDT |