Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
22.2629 USDT |
26,272.6735 DCR |
21.6981 USDT |
21.6641 USDT |
22.5505 USDT |
21.9118 USDT |
| 2025-12-04 |
21.7221 USDT |
124,079.1336 DCR |
19.6185 USDT |
19.0476 USDT |
19.3784 USDT |
21.6948 USDT |
| 2025-12-03 |
19.1642 USDT |
96,172.1606 DCR |
19.0821 USDT |
18.6553 USDT |
19.0155 USDT |
19.8020 USDT |
| 2025-12-02 |
18.9810 USDT |
74,897.5264 DCR |
19.0205 USDT |
18.2427 USDT |
18.4583 USDT |
19.7674 USDT |
| 2025-12-01 |
20.6576 USDT |
63,086.1527 DCR |
22.7045 USDT |
19.5792 USDT |
20.4261 USDT |
20.2426 USDT |
| 2025-11-30 |
23.6289 USDT |
16,599.1420 DCR |
23.5695 USDT |
23.4478 USDT |
23.6376 USDT |
23.6324 USDT |
| 2025-11-29 |
24.2674 USDT |
82,942.4009 DCR |
23.2872 USDT |
22.8000 USDT |
23.5893 USDT |
23.5445 USDT |
| 2025-11-28 |
23.6996 USDT |
65,983.3952 DCR |
23.6163 USDT |
23.1201 USDT |
23.4105 USDT |
23.2960 USDT |
| 2025-11-27 |
25.1014 USDT |
90,990.8394 DCR |
25.4303 USDT |
24.0362 USDT |
24.4164 USDT |
24.1824 USDT |
| 2025-11-26 |
24.0543 USDT |
129,890.5122 DCR |
22.8364 USDT |
22.6490 USDT |
23.1186 USDT |
25.4307 USDT |
| 2025-11-25 |
23.0264 USDT |
78,878.2040 DCR |
23.7542 USDT |
22.2626 USDT |
22.9000 USDT |
22.8212 USDT |
| 2025-11-24 |
24.1237 USDT |
55,392.2913 DCR |
25.6361 USDT |
22.9038 USDT |
23.6817 USDT |
23.6363 USDT |
| 2025-11-23 |
25.1088 USDT |
92,764.0055 DCR |
22.5815 USDT |
22.3330 USDT |
22.9075 USDT |
25.3906 USDT |
| 2025-11-22 |
23.5207 USDT |
44,849.9506 DCR |
23.9632 USDT |
22.3702 USDT |
23.4950 USDT |
23.3919 USDT |
| 2025-11-21 |
29.0130 USDT |
4,292.0147 DCR |
28.8460 USDT |
28.4122 USDT |
29.2189 USDT |
29.1027 USDT |
| 2025-11-20 |
31.8246 USDT |
6,676.8167 DCR |
31.4124 USDT |
31.0385 USDT |
31.6920 USDT |
31.6178 USDT |
| 2025-11-19 |
32.1420 USDT |
40,114.2190 DCR |
31.6357 USDT |
30.3535 USDT |
31.1089 USDT |
31.4128 USDT |
| 2025-11-18 |
32.8520 USDT |
54,753.6778 DCR |
31.5139 USDT |
29.7204 USDT |
30.9867 USDT |
33.5281 USDT |
| 2025-11-17 |
34.8966 USDT |
29,246.6988 DCR |
36.4327 USDT |
33.2082 USDT |
34.1568 USDT |
34.1040 USDT |
| 2025-11-16 |
37.4727 USDT |
74,865.5220 DCR |
35.8551 USDT |
34.5710 USDT |
35.7021 USDT |
36.1311 USDT |
| 2025-11-15 |
32.3973 USDT |
57,929.1966 DCR |
28.6767 USDT |
27.6509 USDT |
29.1394 USDT |
33.5911 USDT |
| 2025-11-14 |
30.0883 USDT |
37,716.2952 DCR |
31.5855 USDT |
28.2954 USDT |
29.4961 USDT |
30.0179 USDT |
| 2025-11-13 |
34.9436 USDT |
1,224.0473 DCR |
34.4271 USDT |
32.8316 USDT |
34.5765 USDT |
35.8262 USDT |
| 2025-11-12 |
30.7388 USDT |
607.8534 DCR |
29.6517 USDT |
29.3534 USDT |
32.1515 USDT |
31.6019 USDT |
| 2025-11-11 |
31.8266 USDT |
9,077.4195 DCR |
30.7225 USDT |
29.1253 USDT |
30.2928 USDT |
29.6462 USDT |
| 2025-11-10 |
34.5770 USDT |
15,167.7440 DCR |
35.8345 USDT |
30.8215 USDT |
31.7725 USDT |
31.1542 USDT |
| 2025-11-09 |
28.7354 USDT |
8,885.3902 DCR |
25.6128 USDT |
22.4888 USDT |
23.1580 USDT |
33.5455 USDT |
| 2025-11-08 |
27.0517 USDT |
5,253.0634 DCR |
29.4634 USDT |
24.7265 USDT |
25.0574 USDT |
24.7265 USDT |
| 2025-11-07 |
30.8375 USDT |
9,672.7444 DCR |
32.6594 USDT |
28.5477 USDT |
30.1007 USDT |
29.4529 USDT |
| 2025-11-06 |
39.7956 USDT |
12,609.3052 DCR |
43.7696 USDT |
36.5000 USDT |
37.7238 USDT |
37.1192 USDT |
| 2025-11-05 |
37.2837 USDT |
12,916.8735 DCR |
35.5016 USDT |
30.4776 USDT |
36.3208 USDT |
36.4521 USDT |
| 2025-11-04 |
30.7514 USDT |
26,185.9068 DCR |
27.3859 USDT |
27.3839 USDT |
32.6113 USDT |
33.2142 USDT |
| 2025-11-03 |
22.7389 USDT |
307,666.1018 DCR |
18.7556 USDT |
17.9500 USDT |
18.1534 USDT |
27.5005 USDT |
| 2025-11-02 |
18.6670 USDT |
97,229.5890 DCR |
17.9816 USDT |
17.5965 USDT |
17.8210 USDT |
18.5801 USDT |
| 2025-11-01 |
17.3800 USDT |
115,747.9216 DCR |
16.2753 USDT |
16.0531 USDT |
16.4919 USDT |
18.0208 USDT |
| 2025-10-31 |
16.0630 USDT |
29,191.2300 DCR |
16.0436 USDT |
15.6680 USDT |
16.0656 USDT |
16.0689 USDT |
| 2025-10-30 |
16.1573 USDT |
63,207.7063 DCR |
16.4990 USDT |
15.6406 USDT |
15.8553 USDT |
15.7226 USDT |
| 2025-10-29 |
16.8236 USDT |
35,992.6827 DCR |
16.7540 USDT |
16.6324 USDT |
16.8513 USDT |
16.8005 USDT |
| 2025-10-28 |
16.9087 USDT |
32,011.2525 DCR |
16.7818 USDT |
16.5669 USDT |
16.8723 USDT |
17.1618 USDT |
| 2025-10-27 |
17.1924 USDT |
4,392.2085 DCR |
17.1786 USDT |
17.0246 USDT |
17.3096 USDT |
17.2953 USDT |
| 2025-10-26 |
16.5241 USDT |
902.8867 DCR |
16.5658 USDT |
16.4190 USDT |
16.6416 USDT |
16.5372 USDT |
| 2025-10-25 |
16.4449 USDT |
70,018.1149 DCR |
16.4855 USDT |
16.1292 USDT |
16.3276 USDT |
16.5509 USDT |
| 2025-10-24 |
16.3362 USDT |
67,423.8438 DCR |
16.2493 USDT |
15.9962 USDT |
16.3790 USDT |
16.5682 USDT |
| 2025-10-23 |
16.1082 USDT |
63,018.6507 DCR |
15.9807 USDT |
15.8001 USDT |
16.0663 USDT |
16.2309 USDT |
| 2025-10-22 |
16.1606 USDT |
61,481.7242 DCR |
16.2103 USDT |
15.7809 USDT |
16.1100 USDT |
16.1451 USDT |
| 2025-10-21 |
17.1815 USDT |
19,571.8612 DCR |
16.9375 USDT |
16.8555 USDT |
17.2505 USDT |
17.4112 USDT |
| 2025-10-20 |
16.2595 USDT |
25,055.0823 DCR |
16.6489 USDT |
15.8634 USDT |
16.4278 USDT |
16.4454 USDT |
| 2025-10-19 |
17.1942 USDT |
159,937.8333 DCR |
16.9342 USDT |
16.4255 USDT |
16.9619 USDT |
16.6500 USDT |
| 2025-10-18 |
16.3057 USDT |
105,340.0248 DCR |
16.7341 USDT |
15.8451 USDT |
16.0930 USDT |
16.7274 USDT |
| 2025-10-17 |
16.8651 USDT |
140,463.0359 DCR |
17.1528 USDT |
15.8001 USDT |
16.3063 USDT |
17.3101 USDT |