Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
17.8557 USDT |
1,657.8944 DCR |
18.2174 USDT |
17.3753 USDT |
17.5155 USDT |
17.4961 USDT |
| 2023-04-30 |
18.3949 USDT |
1,583.4121 DCR |
18.7105 USDT |
17.9405 USDT |
18.2279 USDT |
18.1840 USDT |
| 2023-04-29 |
18.8112 USDT |
1,400.5372 DCR |
18.6943 USDT |
18.5339 USDT |
18.6781 USDT |
18.6774 USDT |
| 2023-04-28 |
18.8188 USDT |
1,193.7340 DCR |
19.0207 USDT |
18.6000 USDT |
18.6772 USDT |
18.6757 USDT |
| 2023-04-27 |
18.8931 USDT |
1,623.4854 DCR |
18.7652 USDT |
18.6125 USDT |
18.7429 USDT |
18.8251 USDT |
| 2023-04-26 |
18.9930 USDT |
1,252.1935 DCR |
18.9196 USDT |
18.5729 USDT |
18.9023 USDT |
18.9164 USDT |
| 2023-04-25 |
18.5334 USDT |
1,559.2560 DCR |
18.8057 USDT |
18.0640 USDT |
18.4442 USDT |
18.9050 USDT |
| 2023-04-24 |
18.8563 USDT |
1,565.0780 DCR |
18.8335 USDT |
18.5042 USDT |
18.7164 USDT |
18.7617 USDT |
| 2023-04-23 |
19.1650 USDT |
1,627.0587 DCR |
19.6542 USDT |
18.5506 USDT |
18.7182 USDT |
19.1044 USDT |
| 2023-04-22 |
18.7096 USDT |
1,435.0738 DCR |
18.3444 USDT |
18.3244 USDT |
18.4636 USDT |
19.1725 USDT |
| 2023-04-21 |
19.3417 USDT |
1,387.6015 DCR |
19.4560 USDT |
18.5500 USDT |
18.6796 USDT |
18.6358 USDT |
| 2023-04-20 |
19.9604 USDT |
1,493.5128 DCR |
20.1365 USDT |
19.2601 USDT |
19.4087 USDT |
19.4087 USDT |
| 2023-04-19 |
21.0578 USDT |
1,312.3468 DCR |
21.7701 USDT |
20.2499 USDT |
20.3529 USDT |
20.3529 USDT |
| 2023-04-18 |
21.5285 USDT |
1,351.0375 DCR |
21.3542 USDT |
21.1574 USDT |
21.2633 USDT |
21.7767 USDT |
| 2023-04-17 |
21.3279 USDT |
1,429.5748 DCR |
21.7358 USDT |
21.0042 USDT |
21.3054 USDT |
21.3570 USDT |
| 2023-04-16 |
21.6750 USDT |
1,424.5002 DCR |
21.6533 USDT |
21.2787 USDT |
21.4791 USDT |
21.7277 USDT |
| 2023-04-15 |
21.5461 USDT |
2,132.4988 DCR |
21.4420 USDT |
20.8243 USDT |
21.2052 USDT |
21.7048 USDT |
| 2023-04-14 |
21.5818 USDT |
1,290.6294 DCR |
21.4092 USDT |
21.1980 USDT |
21.3465 USDT |
21.3624 USDT |
| 2023-04-13 |
21.1025 USDT |
1,422.7999 DCR |
20.8186 USDT |
20.5860 USDT |
20.8259 USDT |
21.3787 USDT |
| 2023-04-12 |
20.8253 USDT |
1,132.6691 DCR |
21.1224 USDT |
20.5071 USDT |
20.7370 USDT |
20.8602 USDT |
| 2023-04-11 |
21.3534 USDT |
1,120.1753 DCR |
21.3513 USDT |
21.0101 USDT |
21.2025 USDT |
21.1342 USDT |
| 2023-04-10 |
21.0320 USDT |
1,869.7761 DCR |
21.0938 USDT |
20.5000 USDT |
20.7380 USDT |
21.1525 USDT |
| 2023-04-09 |
20.7947 USDT |
1,458.6162 DCR |
20.8267 USDT |
20.4375 USDT |
20.6408 USDT |
20.9570 USDT |
| 2023-04-08 |
20.9793 USDT |
1,353.6370 DCR |
20.7567 USDT |
20.4349 USDT |
20.7666 USDT |
20.9036 USDT |
| 2023-04-07 |
20.4007 USDT |
1,408.6715 DCR |
20.5283 USDT |
20.0000 USDT |
20.2679 USDT |
20.2719 USDT |
| 2023-04-06 |
20.8090 USDT |
1,400.0486 DCR |
21.0702 USDT |
20.4100 USDT |
20.5564 USDT |
20.4571 USDT |
| 2023-04-05 |
20.8607 USDT |
1,844.7965 DCR |
20.3677 USDT |
20.1980 USDT |
20.3885 USDT |
21.0768 USDT |
| 2023-04-04 |
20.2673 USDT |
1,496.5897 DCR |
20.1444 USDT |
19.8372 USDT |
20.0491 USDT |
20.3014 USDT |
| 2023-04-03 |
20.0816 USDT |
2,313.4473 DCR |
20.9247 USDT |
18.0000 USDT |
19.9789 USDT |
19.9789 USDT |
| 2023-04-02 |
20.6705 USDT |
1,966.1967 DCR |
20.0561 USDT |
19.5031 USDT |
19.8525 USDT |
23.7186 USDT |
| 2023-04-01 |
20.0513 USDT |
1,477.4310 DCR |
20.3370 USDT |
19.8087 USDT |
19.9675 USDT |
20.0841 USDT |
| 2023-03-31 |
20.2703 USDT |
1,566.1186 DCR |
20.2659 USDT |
19.8831 USDT |
20.1186 USDT |
20.8099 USDT |
| 2023-03-30 |
20.8683 USDT |
1,287.9291 DCR |
21.4004 USDT |
19.9619 USDT |
20.1746 USDT |
20.1586 USDT |
| 2023-03-29 |
21.2016 USDT |
1,745.1929 DCR |
20.7864 USDT |
20.7700 USDT |
20.8419 USDT |
21.3762 USDT |
| 2023-03-28 |
19.9565 USDT |
1,328.6964 DCR |
20.0734 USDT |
19.5303 USDT |
19.8194 USDT |
20.0958 USDT |
| 2023-03-27 |
20.5269 USDT |
1,632.6897 DCR |
21.1721 USDT |
19.9010 USDT |
20.0459 USDT |
20.0657 USDT |
| 2023-03-26 |
21.3909 USDT |
1,353.5075 DCR |
21.2076 USDT |
20.8312 USDT |
21.1211 USDT |
21.0985 USDT |
| 2023-03-25 |
21.3595 USDT |
1,529.7121 DCR |
21.0065 USDT |
20.6517 USDT |
21.0065 USDT |
21.1049 USDT |
| 2023-03-24 |
21.7823 USDT |
1,809.0243 DCR |
21.9471 USDT |
20.8728 USDT |
21.0301 USDT |
21.0087 USDT |
| 2023-03-23 |
20.7825 USDT |
2,161.4142 DCR |
19.2703 USDT |
18.5441 USDT |
19.1360 USDT |
22.8914 USDT |
| 2023-03-22 |
19.6717 USDT |
1,590.7403 DCR |
20.1322 USDT |
18.3103 USDT |
18.9791 USDT |
19.2687 USDT |
| 2023-03-21 |
19.8921 USDT |
1,613.6425 DCR |
19.8390 USDT |
19.2370 USDT |
19.5745 USDT |
20.1794 USDT |
| 2023-03-20 |
20.3562 USDT |
1,314.4590 DCR |
20.9932 USDT |
19.5228 USDT |
19.9345 USDT |
19.6805 USDT |
| 2023-03-19 |
20.8881 USDT |
1,530.1119 DCR |
20.7027 USDT |
20.3870 USDT |
20.6310 USDT |
21.0805 USDT |
| 2023-03-18 |
21.7838 USDT |
1,333.1929 DCR |
21.4650 USDT |
20.7593 USDT |
21.3407 USDT |
21.4031 USDT |
| 2023-03-17 |
20.4780 USDT |
1,643.6891 DCR |
20.1294 USDT |
19.8977 USDT |
20.1220 USDT |
21.3664 USDT |
| 2023-03-16 |
19.3426 USDT |
1,541.1857 DCR |
18.4406 USDT |
18.1526 USDT |
18.4206 USDT |
20.2620 USDT |
| 2023-03-15 |
19.4574 USDT |
1,416.3419 DCR |
19.9384 USDT |
18.0004 USDT |
18.2849 USDT |
18.4938 USDT |
| 2023-03-14 |
20.1911 USDT |
1,295.7750 DCR |
20.2035 USDT |
19.0001 USDT |
19.9812 USDT |
19.8548 USDT |
| 2023-03-13 |
19.7949 USDT |
1,461.5941 DCR |
19.4517 USDT |
18.9816 USDT |
19.2455 USDT |
20.2208 USDT |