Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
16.6068 USDT |
46,956.1436 DCR |
15.6358 USDT |
15.4854 USDT |
15.6631 USDT |
16.9338 USDT |
| 2025-12-18 |
16.0887 USDT |
26,874.9789 DCR |
16.4232 USDT |
15.8863 USDT |
16.0717 USDT |
16.2296 USDT |
| 2025-12-17 |
17.9603 USDT |
1,099.6346 DCR |
17.9912 USDT |
17.7526 USDT |
18.0246 USDT |
17.9966 USDT |
| 2025-12-16 |
18.5384 USDT |
2,930.4911 DCR |
18.8337 USDT |
18.3172 USDT |
18.6099 USDT |
18.3293 USDT |
| 2025-12-15 |
18.9350 USDT |
33,391.5925 DCR |
19.5889 USDT |
18.1938 USDT |
18.4909 USDT |
18.8353 USDT |
| 2025-12-14 |
20.1092 USDT |
37,325.2671 DCR |
20.5616 USDT |
19.4827 USDT |
19.6893 USDT |
19.6973 USDT |
| 2025-12-13 |
20.5802 USDT |
21,431.8657 DCR |
20.7977 USDT |
20.3439 USDT |
20.7212 USDT |
20.5436 USDT |
| 2025-12-12 |
20.8900 USDT |
14,119.4064 DCR |
21.0082 USDT |
20.5442 USDT |
20.9712 USDT |
20.8474 USDT |
| 2025-12-11 |
20.6288 USDT |
25,999.3349 DCR |
21.7492 USDT |
20.0651 USDT |
20.5147 USDT |
20.9273 USDT |
| 2025-12-10 |
22.1524 USDT |
69,942.8274 DCR |
23.3810 USDT |
21.2398 USDT |
21.8585 USDT |
21.2756 USDT |
| 2025-12-09 |
22.7542 USDT |
114,081.8047 DCR |
22.3582 USDT |
21.7655 USDT |
22.4086 USDT |
22.8532 USDT |
| 2025-12-08 |
21.5509 USDT |
53,870.4222 DCR |
21.8823 USDT |
20.9782 USDT |
21.1968 USDT |
21.3683 USDT |
| 2025-12-07 |
20.4050 USDT |
14,711.0880 DCR |
20.3970 USDT |
20.2268 USDT |
20.3933 USDT |
20.2777 USDT |
| 2025-12-06 |
20.0821 USDT |
17,408.2829 DCR |
20.3937 USDT |
19.6450 USDT |
20.0693 USDT |
20.0088 USDT |
| 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 |