Identifier on Huobi: dcrusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
27.4661 USDT |
588.7534 DCR |
27.1760 USDT |
26.8908 USDT |
27.2578 USDT |
28.0331 USDT |
2024-03-27 |
27.5369 USDT |
1,615.9099 DCR |
27.7816 USDT |
26.8300 USDT |
27.1206 USDT |
27.2035 USDT |
2024-03-26 |
27.6077 USDT |
1,293.6253 DCR |
26.8975 USDT |
26.7064 USDT |
27.0285 USDT |
27.7954 USDT |
2024-03-25 |
26.3300 USDT |
1,326.7126 DCR |
25.9203 USDT |
25.6952 USDT |
25.9797 USDT |
27.0488 USDT |
2024-03-24 |
25.3349 USDT |
898.2252 DCR |
25.4329 USDT |
24.6663 USDT |
25.0732 USDT |
25.2899 USDT |
2024-03-23 |
25.4171 USDT |
1,428.8900 DCR |
24.8701 USDT |
24.7188 USDT |
24.9780 USDT |
25.9364 USDT |
2024-03-22 |
25.9158 USDT |
1,450.8503 DCR |
25.4757 USDT |
24.6303 USDT |
25.3036 USDT |
25.5447 USDT |
2024-03-21 |
25.1280 USDT |
2,012.0115 DCR |
24.6444 USDT |
24.1549 USDT |
24.6979 USDT |
25.7424 USDT |
2024-03-20 |
22.8863 USDT |
2,160.0835 DCR |
22.6023 USDT |
21.6422 USDT |
22.4638 USDT |
24.5542 USDT |
2024-03-19 |
23.0516 USDT |
2,851.9175 DCR |
25.4567 USDT |
21.2618 USDT |
22.2365 USDT |
22.2775 USDT |
2024-03-18 |
25.8895 USDT |
1,556.4438 DCR |
26.2455 USDT |
24.8896 USDT |
25.7914 USDT |
24.9325 USDT |
2024-03-17 |
25.2506 USDT |
2,082.4126 DCR |
24.8341 USDT |
23.3614 USDT |
24.5508 USDT |
26.6369 USDT |
2024-03-16 |
27.5197 USDT |
1,551.2268 DCR |
28.0318 USDT |
23.2777 USDT |
25.4709 USDT |
25.2687 USDT |
2024-03-15 |
27.5955 USDT |
2,289.1246 DCR |
29.7623 USDT |
26.2323 USDT |
27.2636 USDT |
27.5232 USDT |
2024-03-14 |
30.2990 USDT |
1,458.4163 DCR |
31.0687 USDT |
27.1906 USDT |
29.3852 USDT |
29.2676 USDT |
2024-03-13 |
30.9774 USDT |
1,966.4781 DCR |
30.5179 USDT |
28.7957 USDT |
30.6310 USDT |
31.2876 USDT |
2024-03-12 |
29.4729 USDT |
2,041.1561 DCR |
28.8246 USDT |
27.8634 USDT |
29.0976 USDT |
30.2398 USDT |
2024-03-11 |
27.4741 USDT |
1,381.6295 DCR |
27.3634 USDT |
26.2139 USDT |
26.9772 USDT |
28.4669 USDT |
2024-03-10 |
27.9512 USDT |
1,184.6426 DCR |
28.2910 USDT |
26.8090 USDT |
27.2503 USDT |
27.1668 USDT |
2024-03-09 |
27.0925 USDT |
1,964.8991 DCR |
26.5451 USDT |
26.0196 USDT |
26.4324 USDT |
28.2296 USDT |
2024-03-08 |
26.0435 USDT |
1,184.3007 DCR |
25.6573 USDT |
25.1945 USDT |
25.8262 USDT |
25.9756 USDT |
2024-03-07 |
24.5215 USDT |
1,674.7317 DCR |
24.5598 USDT |
23.8407 USDT |
24.2857 USDT |
24.8533 USDT |
2024-03-06 |
23.6832 USDT |
2,800.3330 DCR |
22.9762 USDT |
22.2495 USDT |
22.7657 USDT |
24.4381 USDT |
2024-03-05 |
24.5769 USDT |
2,583.2393 DCR |
24.7035 USDT |
21.4726 USDT |
22.2186 USDT |
22.7433 USDT |
2024-03-04 |
25.7781 USDT |
2,543.1247 DCR |
25.6253 USDT |
24.1611 USDT |
24.8617 USDT |
25.1728 USDT |
2024-03-03 |
24.9407 USDT |
2,182.9241 DCR |
24.6439 USDT |
23.7650 USDT |
24.5727 USDT |
25.5351 USDT |
2024-03-02 |
22.9235 USDT |
2,677.6116 DCR |
22.2824 USDT |
21.0233 USDT |
21.9416 USDT |
24.2926 USDT |
2024-03-01 |
21.1104 USDT |
2,413.5606 DCR |
21.0593 USDT |
19.9907 USDT |
20.7536 USDT |
22.1029 USDT |
2024-02-29 |
21.5026 USDT |
1,870.0181 DCR |
21.3048 USDT |
21.0599 USDT |
21.5283 USDT |
21.6284 USDT |
2024-02-28 |
21.5184 USDT |
2,126.6401 DCR |
21.6258 USDT |
20.5368 USDT |
21.0579 USDT |
20.9706 USDT |
2024-02-27 |
21.9100 USDT |
1,680.2885 DCR |
21.0376 USDT |
20.9016 USDT |
21.0801 USDT |
21.8072 USDT |
2024-02-26 |
20.2503 USDT |
1,001.4104 DCR |
20.8421 USDT |
19.6959 USDT |
19.9630 USDT |
20.6636 USDT |
2024-02-25 |
20.8280 USDT |
1,235.5424 DCR |
20.7004 USDT |
20.0762 USDT |
20.3674 USDT |
21.0638 USDT |
2024-02-24 |
19.6630 USDT |
1,564.7730 DCR |
18.7751 USDT |
18.3083 USDT |
18.7206 USDT |
20.7500 USDT |
2024-02-23 |
18.4614 USDT |
1,951.5479 DCR |
18.0551 USDT |
17.7068 USDT |
17.9329 USDT |
19.1751 USDT |
2024-02-22 |
17.6848 USDT |
1,842.6565 DCR |
17.5724 USDT |
17.1801 USDT |
17.3717 USDT |
18.1328 USDT |
2024-02-21 |
17.7038 USDT |
1,724.5204 DCR |
18.1350 USDT |
16.9782 USDT |
17.2010 USDT |
17.1267 USDT |
2024-02-20 |
18.1031 USDT |
1,407.2449 DCR |
18.1555 USDT |
17.7891 USDT |
17.9751 USDT |
17.7891 USDT |
2024-02-19 |
18.0987 USDT |
1,178.2357 DCR |
18.0589 USDT |
17.7004 USDT |
17.9500 USDT |
17.9500 USDT |
2024-02-18 |
17.9275 USDT |
1,062.9933 DCR |
17.9510 USDT |
17.4791 USDT |
17.7472 USDT |
18.1245 USDT |
2024-02-17 |
17.1554 USDT |
1,458.6804 DCR |
17.4104 USDT |
16.4334 USDT |
16.9459 USDT |
17.2101 USDT |
2024-02-16 |
17.6262 USDT |
2,061.7465 DCR |
17.5092 USDT |
16.9061 USDT |
17.1652 USDT |
17.0889 USDT |
2024-02-15 |
17.0271 USDT |
2,031.3120 DCR |
16.6025 USDT |
16.5486 USDT |
16.7322 USDT |
17.3243 USDT |
2024-02-14 |
16.5622 USDT |
1,759.6911 DCR |
16.1641 USDT |
16.1117 USDT |
16.2360 USDT |
16.5329 USDT |
2024-02-13 |
16.3960 USDT |
1,705.0236 DCR |
16.6249 USDT |
15.9823 USDT |
16.2205 USDT |
16.1191 USDT |
2024-02-12 |
16.0508 USDT |
1,233.5088 DCR |
16.1955 USDT |
15.7212 USDT |
15.8552 USDT |
16.3044 USDT |
2024-02-11 |
16.4674 USDT |
1,163.0172 DCR |
16.5290 USDT |
16.1361 USDT |
16.2550 USDT |
16.2474 USDT |
2024-02-10 |
16.3237 USDT |
1,420.0649 DCR |
16.4834 USDT |
16.0490 USDT |
16.2262 USDT |
16.3828 USDT |
2024-02-09 |
16.2303 USDT |
1,498.0406 DCR |
15.8147 USDT |
15.8083 USDT |
15.9061 USDT |
16.4334 USDT |
2024-02-08 |
15.7999 USDT |
931.6195 DCR |
15.7524 USDT |
15.6781 USDT |
15.7483 USDT |
15.7885 USDT |