Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
20.9057 USDT |
1,367.8572 DCR |
20.5603 USDT |
20.3397 USDT |
20.4896 USDT |
21.2762 USDT |
| 2024-05-02 |
19.7355 USDT |
1,905.3952 DCR |
19.4739 USDT |
18.8530 USDT |
19.1442 USDT |
20.6483 USDT |
| 2024-05-01 |
18.9807 USDT |
1,620.4076 DCR |
19.4637 USDT |
18.1261 USDT |
18.8454 USDT |
18.9152 USDT |
| 2024-04-30 |
19.8376 USDT |
1,854.7354 DCR |
20.8182 USDT |
18.5539 USDT |
18.8183 USDT |
18.8972 USDT |
| 2024-04-29 |
20.3150 USDT |
1,474.3746 DCR |
20.4341 USDT |
20.0109 USDT |
20.1002 USDT |
20.4551 USDT |
| 2024-04-28 |
21.1833 USDT |
927.2674 DCR |
20.9974 USDT |
20.8258 USDT |
20.9913 USDT |
21.0165 USDT |
| 2024-04-27 |
20.8301 USDT |
1,178.9669 DCR |
20.8511 USDT |
20.5211 USDT |
20.7855 USDT |
21.1031 USDT |
| 2024-04-26 |
21.6615 USDT |
1,529.2422 DCR |
22.6638 USDT |
20.8584 USDT |
21.1322 USDT |
21.2533 USDT |
| 2024-04-25 |
22.5273 USDT |
1,045.8373 DCR |
22.9374 USDT |
21.8678 USDT |
22.5526 USDT |
22.3465 USDT |
| 2024-04-24 |
23.7020 USDT |
1,162.0204 DCR |
23.8570 USDT |
22.9564 USDT |
23.2213 USDT |
22.9746 USDT |
| 2024-04-23 |
23.3290 USDT |
1,394.7198 DCR |
23.5019 USDT |
22.6867 USDT |
23.4268 USDT |
23.3403 USDT |
| 2024-04-22 |
22.7102 USDT |
1,474.2019 DCR |
22.4108 USDT |
22.1918 USDT |
22.4619 USDT |
23.0344 USDT |
| 2024-04-21 |
22.5088 USDT |
1,054.8348 DCR |
22.6142 USDT |
22.1044 USDT |
22.4058 USDT |
22.4147 USDT |
| 2024-04-20 |
21.3434 USDT |
1,294.0802 DCR |
20.9767 USDT |
20.8172 USDT |
21.2304 USDT |
22.5750 USDT |
| 2024-04-19 |
20.5051 USDT |
1,314.1711 DCR |
20.5564 USDT |
19.2387 USDT |
19.8305 USDT |
21.0436 USDT |
| 2024-04-18 |
20.2022 USDT |
1,664.1536 DCR |
20.1201 USDT |
19.6341 USDT |
20.1213 USDT |
20.1447 USDT |
| 2024-04-17 |
20.1878 USDT |
1,562.5892 DCR |
20.5750 USDT |
19.3666 USDT |
19.9797 USDT |
20.4637 USDT |
| 2024-04-16 |
19.6563 USDT |
2,099.8477 DCR |
19.5120 USDT |
19.0351 USDT |
19.4809 USDT |
20.0100 USDT |
| 2024-04-15 |
20.4302 USDT |
1,937.7034 DCR |
20.3102 USDT |
19.0618 USDT |
19.7214 USDT |
19.6410 USDT |
| 2024-04-14 |
19.2994 USDT |
2,180.1414 DCR |
18.8752 USDT |
18.5142 USDT |
18.9849 USDT |
19.6878 USDT |
| 2024-04-13 |
20.8810 USDT |
2,134.7382 DCR |
21.2438 USDT |
18.6520 USDT |
19.9610 USDT |
19.8852 USDT |
| 2024-04-12 |
23.1445 USDT |
1,524.5813 DCR |
23.4694 USDT |
20.4501 USDT |
21.2450 USDT |
21.2255 USDT |
| 2024-04-11 |
24.5289 USDT |
1,040.2587 DCR |
24.6441 USDT |
23.9058 USDT |
24.1163 USDT |
24.1142 USDT |
| 2024-04-10 |
25.1199 USDT |
1,710.8851 DCR |
25.5251 USDT |
24.2878 USDT |
24.5726 USDT |
24.6374 USDT |
| 2024-04-09 |
25.7241 USDT |
1,095.9219 DCR |
25.9681 USDT |
24.7627 USDT |
25.2081 USDT |
24.9655 USDT |
| 2024-04-08 |
26.3258 USDT |
1,244.3875 DCR |
26.4660 USDT |
25.7072 USDT |
25.9835 USDT |
25.9690 USDT |
| 2024-04-07 |
25.3010 USDT |
1,207.7343 DCR |
23.6743 USDT |
23.5707 USDT |
23.7747 USDT |
29.4575 USDT |
| 2024-04-06 |
23.3552 USDT |
791.4072 DCR |
23.2209 USDT |
23.0202 USDT |
23.3766 USDT |
23.5920 USDT |
| 2024-04-05 |
23.1961 USDT |
1,310.7363 DCR |
23.9049 USDT |
22.6202 USDT |
22.9996 USDT |
23.3418 USDT |
| 2024-04-04 |
23.4206 USDT |
1,362.2386 DCR |
23.1847 USDT |
22.5802 USDT |
22.7769 USDT |
23.8158 USDT |
| 2024-04-03 |
23.8410 USDT |
1,803.8749 DCR |
23.8405 USDT |
22.7577 USDT |
23.0367 USDT |
23.4322 USDT |
| 2024-04-02 |
24.5081 USDT |
1,400.9887 DCR |
26.4286 USDT |
23.2793 USDT |
23.9092 USDT |
23.6445 USDT |
| 2024-04-01 |
26.8324 USDT |
1,186.7077 DCR |
28.4550 USDT |
25.5709 USDT |
26.0389 USDT |
26.2980 USDT |
| 2024-03-31 |
27.9504 USDT |
652.9165 DCR |
28.0806 USDT |
27.4699 USDT |
27.7610 USDT |
28.0305 USDT |
| 2024-03-30 |
28.4901 USDT |
1,066.6253 DCR |
29.0107 USDT |
27.7679 USDT |
28.3358 USDT |
27.8573 USDT |
| 2024-03-29 |
28.1596 USDT |
1,391.6730 DCR |
27.9447 USDT |
27.1937 USDT |
27.8326 USDT |
29.0082 USDT |
| 2024-03-28 |
27.6423 USDT |
1,273.1123 DCR |
27.1760 USDT |
26.8908 USDT |
27.2578 USDT |
27.7979 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 |