Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
18.0344 USDT |
8,666.6571 DCR |
17.8264 USDT |
17.6299 USDT |
17.9940 USDT |
18.4359 USDT |
| 2025-10-15 |
18.6113 USDT |
40,743.5748 DCR |
18.1674 USDT |
17.7002 USDT |
18.0018 USDT |
17.8982 USDT |
| 2025-10-14 |
18.4488 USDT |
25,848.8595 DCR |
19.2957 USDT |
17.6679 USDT |
17.8852 USDT |
17.8579 USDT |
| 2025-10-13 |
18.9473 USDT |
131,297.9823 DCR |
18.3443 USDT |
17.9000 USDT |
18.4238 USDT |
19.0037 USDT |
| 2025-10-12 |
18.7835 USDT |
213,596.8047 DCR |
16.4916 USDT |
16.0060 USDT |
16.2956 USDT |
18.9573 USDT |
| 2025-10-11 |
15.6517 USDT |
128,828.4809 DCR |
15.1498 USDT |
13.1949 USDT |
15.7897 USDT |
16.2202 USDT |
| 2025-10-10 |
19.6984 USDT |
79,561.0167 DCR |
18.0461 USDT |
17.8623 USDT |
18.0465 USDT |
20.2628 USDT |
| 2025-10-09 |
17.9774 USDT |
25,295.1946 DCR |
18.2165 USDT |
17.6979 USDT |
17.9469 USDT |
17.9813 USDT |
| 2025-10-08 |
18.0693 USDT |
74,317.0842 DCR |
17.9050 USDT |
17.7449 USDT |
17.9803 USDT |
18.2161 USDT |
| 2025-10-07 |
18.3648 USDT |
133,951.0382 DCR |
18.5727 USDT |
17.8202 USDT |
18.1872 USDT |
18.0324 USDT |
| 2025-10-06 |
18.7977 USDT |
21,967.4951 DCR |
19.0359 USDT |
18.5906 USDT |
18.6294 USDT |
18.6158 USDT |
| 2025-10-05 |
18.2101 USDT |
80,189.7314 DCR |
17.6848 USDT |
17.4055 USDT |
17.7355 USDT |
18.6893 USDT |
| 2025-10-04 |
17.9344 USDT |
95,601.2130 DCR |
18.4121 USDT |
17.3238 USDT |
17.5913 USDT |
17.5003 USDT |
| 2025-10-03 |
20.1865 USDT |
160,530.0449 DCR |
19.3346 USDT |
19.2348 USDT |
19.6736 USDT |
20.5907 USDT |
| 2025-10-02 |
17.9937 USDT |
54,554.1375 DCR |
17.6777 USDT |
17.5015 USDT |
17.8065 USDT |
18.0049 USDT |
| 2025-10-01 |
16.7803 USDT |
57,472.0248 DCR |
16.4432 USDT |
16.3450 USDT |
16.5859 USDT |
17.1323 USDT |
| 2025-09-30 |
16.3515 USDT |
45,859.6418 DCR |
16.4312 USDT |
16.1402 USDT |
16.3500 USDT |
16.3082 USDT |
| 2025-09-29 |
16.2548 USDT |
55,573.8113 DCR |
16.3817 USDT |
15.9617 USDT |
16.1952 USDT |
16.4213 USDT |
| 2025-09-28 |
16.0871 USDT |
95,747.3290 DCR |
16.3132 USDT |
15.9254 USDT |
16.0898 USDT |
16.1498 USDT |
| 2025-09-27 |
16.1982 USDT |
68,235.3841 DCR |
16.2639 USDT |
16.0281 USDT |
16.1681 USDT |
16.3136 USDT |
| 2025-09-26 |
15.9577 USDT |
105,335.8449 DCR |
15.8779 USDT |
15.6311 USDT |
15.8332 USDT |
16.2382 USDT |
| 2025-09-25 |
16.1584 USDT |
109,263.3918 DCR |
16.6103 USDT |
15.7754 USDT |
15.9358 USDT |
15.8505 USDT |
| 2025-09-24 |
16.5365 USDT |
50,253.6013 DCR |
16.4888 USDT |
16.3148 USDT |
16.4638 USDT |
16.6222 USDT |
| 2025-09-23 |
16.2905 USDT |
104,558.6477 DCR |
16.4120 USDT |
15.5997 USDT |
16.0852 USDT |
16.3904 USDT |
| 2025-09-22 |
16.2030 USDT |
102,582.6273 DCR |
16.9192 USDT |
15.7874 USDT |
16.0112 USDT |
15.9099 USDT |
| 2025-09-21 |
17.0002 USDT |
95,095.3116 DCR |
16.9393 USDT |
16.8832 USDT |
16.9687 USDT |
16.9200 USDT |
| 2025-09-20 |
17.0663 USDT |
77,314.9754 DCR |
16.9380 USDT |
16.8785 USDT |
16.9506 USDT |
17.2031 USDT |
| 2025-09-19 |
17.0786 USDT |
115,538.5080 DCR |
17.2093 USDT |
16.8011 USDT |
16.9736 USDT |
16.9228 USDT |
| 2025-09-18 |
17.1783 USDT |
137,239.0973 DCR |
17.1522 USDT |
16.8426 USDT |
17.1550 USDT |
17.2584 USDT |
| 2025-09-17 |
16.7897 USDT |
147,924.4436 DCR |
16.8016 USDT |
16.4353 USDT |
16.7301 USDT |
16.9508 USDT |
| 2025-09-16 |
16.6019 USDT |
163,718.2448 DCR |
16.5579 USDT |
16.3715 USDT |
16.5644 USDT |
16.7310 USDT |
| 2025-09-15 |
16.3998 USDT |
140,939.0784 DCR |
16.6877 USDT |
16.0367 USDT |
16.2053 USDT |
16.3040 USDT |
| 2025-09-14 |
16.7846 USDT |
136,001.9767 DCR |
17.0231 USDT |
16.4964 USDT |
16.6513 USDT |
16.7909 USDT |
| 2025-09-13 |
17.0491 USDT |
119,371.4636 DCR |
17.1306 USDT |
16.8040 USDT |
17.0319 USDT |
17.0390 USDT |
| 2025-09-12 |
16.9653 USDT |
115,515.3230 DCR |
17.0195 USDT |
16.7579 USDT |
16.9324 USDT |
17.1378 USDT |
| 2025-09-11 |
16.9859 USDT |
98,153.0086 DCR |
17.0103 USDT |
16.7961 USDT |
16.9609 USDT |
16.8587 USDT |
| 2025-09-10 |
17.1066 USDT |
57,359.9585 DCR |
16.9330 USDT |
16.7285 USDT |
16.9664 USDT |
17.1861 USDT |
| 2025-09-09 |
17.0588 USDT |
77,947.4819 DCR |
16.9232 USDT |
16.6794 USDT |
16.8251 USDT |
16.7765 USDT |
| 2025-09-08 |
16.7507 USDT |
60,116.2040 DCR |
16.5311 USDT |
16.4003 USDT |
16.5212 USDT |
17.0009 USDT |
| 2025-09-07 |
16.4974 USDT |
42,172.5798 DCR |
16.3391 USDT |
16.2382 USDT |
16.4456 USDT |
16.4964 USDT |
| 2025-09-06 |
16.3604 USDT |
62,455.0635 DCR |
16.5917 USDT |
16.1621 USDT |
16.3174 USDT |
16.3567 USDT |
| 2025-09-05 |
16.4150 USDT |
92,936.9019 DCR |
16.1950 USDT |
16.1126 USDT |
16.3406 USDT |
16.5421 USDT |
| 2025-09-04 |
16.2549 USDT |
91,872.0863 DCR |
16.5776 USDT |
15.9690 USDT |
16.1659 USDT |
16.2739 USDT |
| 2025-09-03 |
16.4903 USDT |
55,335.1223 DCR |
16.3594 USDT |
15.8926 USDT |
16.3639 USDT |
16.5788 USDT |
| 2025-09-02 |
16.1746 USDT |
97,612.0144 DCR |
15.9195 USDT |
15.8080 USDT |
15.9903 USDT |
16.4898 USDT |
| 2025-09-01 |
15.7578 USDT |
50,178.1737 DCR |
15.8651 USDT |
15.5000 USDT |
15.6411 USDT |
16.2355 USDT |
| 2025-08-31 |
16.4691 USDT |
44,823.6145 DCR |
16.2694 USDT |
16.2312 USDT |
16.4252 USDT |
16.4781 USDT |
| 2025-08-30 |
16.1952 USDT |
39,397.2913 DCR |
15.9280 USDT |
15.7127 USDT |
15.9596 USDT |
16.3087 USDT |
| 2025-08-29 |
16.3812 USDT |
69,900.4580 DCR |
16.7507 USDT |
15.8707 USDT |
16.1078 USDT |
16.3783 USDT |
| 2025-08-28 |
16.6202 USDT |
95,668.8875 DCR |
16.6040 USDT |
16.2078 USDT |
16.3857 USDT |
16.3775 USDT |