Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
17.6679 USDT |
4,355.2154 DCR |
17.6429 USDT |
17.3400 USDT |
17.6899 USDT |
17.6124 USDT |
| 2024-01-05 |
17.2447 USDT |
5,948.9539 DCR |
17.4938 USDT |
16.3375 USDT |
16.7513 USDT |
17.6367 USDT |
| 2024-01-04 |
17.2272 USDT |
4,131.9685 DCR |
17.4081 USDT |
17.0000 USDT |
17.1225 USDT |
17.5822 USDT |
| 2024-01-03 |
18.0715 USDT |
5,406.0992 DCR |
18.3498 USDT |
17.2000 USDT |
17.6273 USDT |
17.5692 USDT |
| 2024-01-02 |
18.5827 USDT |
4,187.1680 DCR |
19.1719 USDT |
17.8729 USDT |
18.2380 USDT |
18.4872 USDT |
| 2024-01-01 |
18.6329 USDT |
1,722.0236 DCR |
18.9616 USDT |
17.6780 USDT |
17.9098 USDT |
19.1838 USDT |
| 2023-12-31 |
19.7500 USDT |
1,172.5567 DCR |
20.1538 USDT |
18.6991 USDT |
19.4337 USDT |
19.7808 USDT |
| 2023-12-30 |
20.3913 USDT |
1,890.5772 DCR |
17.4346 USDT |
17.0627 USDT |
17.1056 USDT |
21.5965 USDT |
| 2023-12-29 |
18.8598 USDT |
1,403.8608 DCR |
19.6387 USDT |
17.6120 USDT |
17.8811 USDT |
17.6506 USDT |
| 2023-12-28 |
19.7454 USDT |
1,739.4000 DCR |
20.2992 USDT |
18.4300 USDT |
19.2591 USDT |
19.9994 USDT |
| 2023-12-27 |
17.4397 USDT |
2,550.9120 DCR |
15.9265 USDT |
15.1714 USDT |
15.8050 USDT |
19.0392 USDT |
| 2023-12-26 |
15.4321 USDT |
2,375.5463 DCR |
14.4642 USDT |
14.4280 USDT |
14.6522 USDT |
16.5971 USDT |
| 2023-12-25 |
14.1265 USDT |
2,803.5844 DCR |
14.0972 USDT |
13.7181 USDT |
13.9028 USDT |
14.4235 USDT |
| 2023-12-24 |
14.0649 USDT |
2,001.0185 DCR |
13.5983 USDT |
13.4504 USDT |
13.5610 USDT |
14.5561 USDT |
| 2023-12-23 |
14.1658 USDT |
3,083.3321 DCR |
14.5887 USDT |
12.7693 USDT |
13.5999 USDT |
14.1989 USDT |
| 2023-12-22 |
14.2707 USDT |
2,384.2358 DCR |
12.9124 USDT |
12.8824 USDT |
12.9363 USDT |
14.6419 USDT |
| 2023-12-21 |
12.6421 USDT |
2,101.3232 DCR |
12.5400 USDT |
12.2124 USDT |
12.5190 USDT |
12.6943 USDT |
| 2023-12-20 |
12.3213 USDT |
2,508.5022 DCR |
12.4032 USDT |
11.7884 USDT |
12.1349 USDT |
12.1522 USDT |
| 2023-12-19 |
13.0549 USDT |
2,034.8281 DCR |
13.2159 USDT |
12.5063 USDT |
12.6944 USDT |
12.6801 USDT |
| 2023-12-18 |
13.5431 USDT |
3,264.6401 DCR |
13.8183 USDT |
12.1207 USDT |
13.2071 USDT |
13.1905 USDT |
| 2023-12-17 |
13.0205 USDT |
3,047.0861 DCR |
12.9604 USDT |
12.5236 USDT |
12.7702 USDT |
13.8567 USDT |
| 2023-12-16 |
12.9282 USDT |
2,952.2686 DCR |
13.1685 USDT |
12.1089 USDT |
12.6513 USDT |
13.0781 USDT |
| 2023-12-15 |
13.9749 USDT |
1,523.7003 DCR |
14.0039 USDT |
13.7500 USDT |
13.7916 USDT |
13.7990 USDT |
| 2023-12-14 |
14.0811 USDT |
2,288.9395 DCR |
14.0593 USDT |
13.7500 USDT |
13.8758 USDT |
13.8728 USDT |
| 2023-12-13 |
13.7636 USDT |
2,663.3052 DCR |
14.0948 USDT |
13.1002 USDT |
13.4921 USDT |
13.5978 USDT |
| 2023-12-12 |
13.9873 USDT |
2,418.4561 DCR |
13.9826 USDT |
13.6012 USDT |
13.8213 USDT |
13.9124 USDT |
| 2023-12-11 |
14.3954 USDT |
1,910.8311 DCR |
15.2799 USDT |
13.6001 USDT |
14.1317 USDT |
14.1300 USDT |
| 2023-12-10 |
15.1405 USDT |
2,563.4191 DCR |
15.0080 USDT |
14.8391 USDT |
14.9008 USDT |
15.3046 USDT |
| 2023-12-09 |
14.8988 USDT |
1,970.7027 DCR |
14.8074 USDT |
14.6580 USDT |
14.7749 USDT |
14.9223 USDT |
| 2023-12-08 |
14.6572 USDT |
1,968.3327 DCR |
14.5110 USDT |
14.0039 USDT |
14.5804 USDT |
14.8528 USDT |
| 2023-12-07 |
14.9144 USDT |
2,909.9971 DCR |
13.9938 USDT |
13.9788 USDT |
14.0696 USDT |
14.6981 USDT |
| 2023-12-06 |
13.7410 USDT |
2,030.1924 DCR |
13.7022 USDT |
13.6005 USDT |
13.6667 USDT |
13.7710 USDT |
| 2023-12-05 |
13.7415 USDT |
1,922.0469 DCR |
13.7384 USDT |
12.9277 USDT |
13.6147 USDT |
13.6090 USDT |
| 2023-12-04 |
13.6661 USDT |
2,350.0623 DCR |
13.4909 USDT |
13.3090 USDT |
13.4909 USDT |
13.6086 USDT |
| 2023-12-03 |
13.6973 USDT |
1,672.0015 DCR |
13.7598 USDT |
13.2421 USDT |
13.4229 USDT |
13.4802 USDT |
| 2023-12-02 |
13.7434 USDT |
2,199.4328 DCR |
13.7855 USDT |
13.4516 USDT |
13.6696 USDT |
13.7480 USDT |
| 2023-12-01 |
13.6824 USDT |
2,462.0706 DCR |
13.7349 USDT |
13.0982 USDT |
13.2525 USDT |
13.7852 USDT |
| 2023-11-30 |
13.5340 USDT |
2,466.5320 DCR |
13.6803 USDT |
13.0380 USDT |
13.4673 USDT |
13.7339 USDT |
| 2023-11-29 |
13.5497 USDT |
2,257.7637 DCR |
13.6615 USDT |
12.9500 USDT |
13.4687 USDT |
13.3924 USDT |
| 2023-11-28 |
14.0547 USDT |
2,286.2696 DCR |
13.8292 USDT |
13.5033 USDT |
13.8706 USDT |
13.9254 USDT |
| 2023-11-27 |
15.0043 USDT |
2,505.4227 DCR |
14.8671 USDT |
13.6000 USDT |
14.0331 USDT |
13.8144 USDT |
| 2023-11-26 |
14.6541 USDT |
1,233.8290 DCR |
14.5429 USDT |
14.4404 USDT |
14.5306 USDT |
14.6403 USDT |
| 2023-11-25 |
14.6214 USDT |
1,727.1929 DCR |
14.5224 USDT |
14.4203 USDT |
14.4880 USDT |
14.7019 USDT |
| 2023-11-24 |
14.3277 USDT |
1,098.9821 DCR |
14.3879 USDT |
14.2632 USDT |
14.3043 USDT |
14.5140 USDT |
| 2023-11-23 |
14.5380 USDT |
2,443.0448 DCR |
14.6149 USDT |
14.3388 USDT |
14.3697 USDT |
14.3440 USDT |
| 2023-11-22 |
14.3859 USDT |
2,274.7945 DCR |
13.9721 USDT |
13.9709 USDT |
14.2990 USDT |
14.6455 USDT |
| 2023-11-21 |
15.0817 USDT |
1,425.0785 DCR |
15.2214 USDT |
14.6743 USDT |
14.8941 USDT |
14.8420 USDT |
| 2023-11-20 |
15.3785 USDT |
1,634.6217 DCR |
15.3677 USDT |
15.1805 USDT |
15.2484 USDT |
15.2534 USDT |
| 2023-11-19 |
14.8597 USDT |
1,786.7930 DCR |
14.8089 USDT |
14.5686 USDT |
14.6375 USDT |
15.2685 USDT |
| 2023-11-18 |
14.6310 USDT |
3,406.5048 DCR |
14.8780 USDT |
14.1175 USDT |
14.4561 USDT |
14.7533 USDT |