Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-07 |
15.5113 USDT |
1,182.7068 DCR |
15.5752 USDT |
15.3428 USDT |
15.4462 USDT |
15.5965 USDT |
| 2024-02-06 |
15.6939 USDT |
1,259.5873 DCR |
15.7986 USDT |
15.4788 USDT |
15.5800 USDT |
15.5811 USDT |
| 2024-02-05 |
16.2410 USDT |
1,045.3119 DCR |
16.1917 USDT |
15.7918 USDT |
15.9114 USDT |
15.8817 USDT |
| 2024-02-04 |
15.8579 USDT |
1,178.9040 DCR |
15.3690 USDT |
15.1847 USDT |
15.2921 USDT |
16.1334 USDT |
| 2024-02-03 |
15.6621 USDT |
1,547.4958 DCR |
15.9488 USDT |
15.3343 USDT |
15.4254 USDT |
15.3541 USDT |
| 2024-02-02 |
15.6715 USDT |
1,585.0766 DCR |
15.6257 USDT |
15.4390 USDT |
15.6047 USDT |
15.7474 USDT |
| 2024-02-01 |
15.5363 USDT |
2,031.4778 DCR |
15.7790 USDT |
15.2251 USDT |
15.4651 USDT |
15.8348 USDT |
| 2024-01-31 |
16.4735 USDT |
1,782.8046 DCR |
16.6393 USDT |
15.3616 USDT |
15.9654 USDT |
15.6980 USDT |
| 2024-01-30 |
16.9866 USDT |
1,612.6546 DCR |
17.0691 USDT |
16.1985 USDT |
16.4477 USDT |
17.0016 USDT |
| 2024-01-29 |
16.7154 USDT |
1,738.5620 DCR |
16.9600 USDT |
16.0924 USDT |
16.3747 USDT |
16.9124 USDT |
| 2024-01-28 |
17.7099 USDT |
1,536.5105 DCR |
18.2359 USDT |
16.8050 USDT |
17.1194 USDT |
17.0685 USDT |
| 2024-01-27 |
17.5784 USDT |
2,704.8858 DCR |
14.7199 USDT |
14.5470 USDT |
14.7338 USDT |
19.0165 USDT |
| 2024-01-26 |
14.2680 USDT |
1,482.7939 DCR |
14.1647 USDT |
14.0763 USDT |
14.1251 USDT |
14.6138 USDT |
| 2024-01-25 |
14.0812 USDT |
1,394.6895 DCR |
14.2699 USDT |
13.8957 USDT |
14.0110 USDT |
14.0231 USDT |
| 2024-01-24 |
14.1265 USDT |
2,442.5279 DCR |
14.6304 USDT |
13.8220 USDT |
13.9454 USDT |
14.1364 USDT |
| 2024-01-23 |
14.1563 USDT |
2,477.3769 DCR |
14.2462 USDT |
13.7610 USDT |
14.0199 USDT |
13.9851 USDT |
| 2024-01-22 |
14.7625 USDT |
2,329.9221 DCR |
15.0861 USDT |
14.2779 USDT |
14.3634 USDT |
14.3634 USDT |
| 2024-01-21 |
15.3674 USDT |
1,950.4519 DCR |
15.1815 USDT |
15.1815 USDT |
15.3033 USDT |
15.3739 USDT |
| 2024-01-20 |
15.2788 USDT |
2,402.9975 DCR |
15.5108 USDT |
14.9651 USDT |
15.0616 USDT |
15.0553 USDT |
| 2024-01-19 |
15.0081 USDT |
3,097.3344 DCR |
15.0651 USDT |
14.5368 USDT |
14.7643 USDT |
15.2630 USDT |
| 2024-01-18 |
15.7320 USDT |
2,383.3280 DCR |
16.0871 USDT |
15.0232 USDT |
15.2029 USDT |
15.0996 USDT |
| 2024-01-17 |
16.8469 USDT |
2,878.2689 DCR |
17.7909 USDT |
15.3810 USDT |
15.9617 USDT |
15.9617 USDT |
| 2024-01-16 |
16.5091 USDT |
2,116.4839 DCR |
16.3674 USDT |
15.6318 USDT |
15.7532 USDT |
17.6439 USDT |