Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
18.0642 USDT |
1,508.6201 DCR |
17.9800 USDT |
17.6431 USDT |
17.7887 USDT |
18.7039 USDT |
| 2023-03-11 |
18.3124 USDT |
1,446.8206 DCR |
18.6864 USDT |
17.6856 USDT |
17.9990 USDT |
18.0640 USDT |
| 2023-03-10 |
18.3569 USDT |
1,995.5880 DCR |
18.8812 USDT |
17.4626 USDT |
17.9705 USDT |
18.3914 USDT |
| 2023-03-09 |
19.9048 USDT |
1,571.1924 DCR |
20.1750 USDT |
18.5355 USDT |
18.8175 USDT |
18.7846 USDT |
| 2023-03-08 |
20.8307 USDT |
1,203.9214 DCR |
21.1659 USDT |
20.3674 USDT |
20.5133 USDT |
20.5133 USDT |
| 2023-03-07 |
21.4829 USDT |
1,399.8673 DCR |
21.7567 USDT |
20.7490 USDT |
20.9920 USDT |
20.9371 USDT |
| 2023-03-06 |
21.4565 USDT |
1,220.6726 DCR |
21.4724 USDT |
21.2161 USDT |
21.3185 USDT |
21.6199 USDT |
| 2023-03-05 |
21.7117 USDT |
1,178.3361 DCR |
21.8128 USDT |
21.5416 USDT |
21.6749 USDT |
21.6756 USDT |
| 2023-03-04 |
22.2981 USDT |
1,538.8617 DCR |
22.3833 USDT |
21.6210 USDT |
21.7415 USDT |
21.7356 USDT |
| 2023-03-03 |
22.4410 USDT |
1,423.4445 DCR |
23.5695 USDT |
22.1110 USDT |
22.3500 USDT |
22.4168 USDT |
| 2023-03-02 |
23.5034 USDT |
1,288.5159 DCR |
23.8132 USDT |
23.1542 USDT |
23.3474 USDT |
23.5519 USDT |
| 2023-03-01 |
23.7856 USDT |
1,299.3090 DCR |
23.5429 USDT |
23.2718 USDT |
23.5507 USDT |
23.7944 USDT |
| 2023-02-28 |
23.9721 USDT |
1,310.5991 DCR |
24.3738 USDT |
23.4446 USDT |
23.6023 USDT |
23.5510 USDT |
| 2023-02-27 |
24.0402 USDT |
1,042.0820 DCR |
24.1883 USDT |
23.3565 USDT |
23.7787 USDT |
23.8885 USDT |
| 2023-02-26 |
23.7867 USDT |
1,117.3562 DCR |
23.5571 USDT |
23.3930 USDT |
23.5626 USDT |
24.2345 USDT |
| 2023-02-25 |
23.8082 USDT |
1,155.6528 DCR |
24.3351 USDT |
23.1001 USDT |
23.2484 USDT |
23.2484 USDT |
| 2023-02-24 |
25.0387 USDT |
1,213.2096 DCR |
25.7891 USDT |
23.8690 USDT |
24.3027 USDT |
24.2998 USDT |
| 2023-02-23 |
25.9615 USDT |
1,460.5314 DCR |
25.1767 USDT |
25.0571 USDT |
25.2234 USDT |
25.8441 USDT |
| 2023-02-22 |
24.8108 USDT |
1,182.1220 DCR |
25.4667 USDT |
24.0832 USDT |
24.3081 USDT |
24.5090 USDT |
| 2023-02-21 |
26.3366 USDT |
1,224.5976 DCR |
27.2207 USDT |
24.8964 USDT |
25.2449 USDT |
25.1751 USDT |
| 2023-02-20 |
26.3751 USDT |
1,428.8353 DCR |
25.8468 USDT |
25.0001 USDT |
26.1001 USDT |
26.8036 USDT |
| 2023-02-19 |
25.3073 USDT |
1,448.6845 DCR |
25.2185 USDT |
23.9347 USDT |
24.7333 USDT |
25.9918 USDT |
| 2023-02-18 |
24.9550 USDT |
1,403.6901 DCR |
24.9696 USDT |
24.3844 USDT |
24.7717 USDT |
24.7626 USDT |
| 2023-02-17 |
23.8954 USDT |
1,210.8040 DCR |
23.2609 USDT |
22.9924 USDT |
23.5155 USDT |
24.7669 USDT |
| 2023-02-16 |
24.5358 USDT |
1,260.0244 DCR |
24.3001 USDT |
23.6000 USDT |
24.1482 USDT |
25.0284 USDT |
| 2023-02-15 |
23.4242 USDT |
1,516.3525 DCR |
23.1213 USDT |
22.7984 USDT |
23.1500 USDT |
24.1917 USDT |
| 2023-02-14 |
22.5207 USDT |
1,362.2543 DCR |
22.3677 USDT |
22.1041 USDT |
22.3415 USDT |
23.1661 USDT |
| 2023-02-13 |
22.5183 USDT |
1,313.0012 DCR |
23.0225 USDT |
21.7345 USDT |
22.1490 USDT |
22.0020 USDT |
| 2023-02-12 |
23.5187 USDT |
1,018.2968 DCR |
23.7050 USDT |
23.0298 USDT |
23.4637 USDT |
23.4811 USDT |
| 2023-02-11 |
23.6417 USDT |
1,016.8050 DCR |
23.7940 USDT |
23.2716 USDT |
23.4622 USDT |
24.3456 USDT |
| 2023-02-10 |
24.3397 USDT |
1,104.7468 DCR |
23.8980 USDT |
23.5654 USDT |
24.0572 USDT |
24.1985 USDT |
| 2023-02-09 |
24.7551 USDT |
1,434.4327 DCR |
23.8103 USDT |
22.6992 USDT |
23.2048 USDT |
24.3232 USDT |
| 2023-02-08 |
24.2440 USDT |
1,418.0625 DCR |
24.1616 USDT |
23.4950 USDT |
23.8529 USDT |
23.8078 USDT |
| 2023-02-07 |
23.5338 USDT |
1,460.8328 DCR |
22.9844 USDT |
22.6918 USDT |
22.9271 USDT |
23.5418 USDT |
| 2023-02-06 |
22.9057 USDT |
1,328.8227 DCR |
23.2615 USDT |
20.0002 USDT |
22.5878 USDT |
22.9075 USDT |
| 2023-02-05 |
23.5873 USDT |
1,150.9984 DCR |
23.8269 USDT |
22.9340 USDT |
23.2213 USDT |
23.2213 USDT |
| 2023-02-04 |
23.5036 USDT |
1,256.3804 DCR |
23.0130 USDT |
22.8572 USDT |
23.0670 USDT |
23.9901 USDT |
| 2023-02-03 |
22.8750 USDT |
1,193.0838 DCR |
22.9223 USDT |
22.2095 USDT |
22.7166 USDT |
22.9010 USDT |
| 2023-02-02 |
23.5685 USDT |
1,667.8563 DCR |
23.5482 USDT |
22.0962 USDT |
23.5528 USDT |
23.4653 USDT |
| 2023-02-01 |
22.5697 USDT |
1,131.3192 DCR |
22.9327 USDT |
21.8140 USDT |
22.0208 USDT |
23.2048 USDT |
| 2023-01-31 |
22.8027 USDT |
1,484.8327 DCR |
22.3956 USDT |
22.1156 USDT |
22.4302 USDT |
22.9798 USDT |
| 2023-01-30 |
23.1172 USDT |
1,775.9433 DCR |
23.9415 USDT |
22.1154 USDT |
22.7850 USDT |
22.7861 USDT |
| 2023-01-29 |
23.6051 USDT |
1,619.7459 DCR |
23.7219 USDT |
22.9473 USDT |
23.4164 USDT |
23.9064 USDT |
| 2023-01-28 |
23.8398 USDT |
1,190.5041 DCR |
23.3609 USDT |
23.2585 USDT |
23.6175 USDT |
23.8227 USDT |
| 2023-01-27 |
23.4270 USDT |
1,058.0558 DCR |
23.7119 USDT |
22.9500 USDT |
23.3881 USDT |
23.5747 USDT |
| 2023-01-26 |
23.8834 USDT |
1,207.0169 DCR |
23.7622 USDT |
23.2126 USDT |
23.6973 USDT |
23.7030 USDT |
| 2023-01-25 |
23.3932 USDT |
1,032.6506 DCR |
23.5530 USDT |
22.9001 USDT |
23.2856 USDT |
23.7899 USDT |
| 2023-01-24 |
24.1583 USDT |
1,805.0466 DCR |
23.7090 USDT |
23.2288 USDT |
23.7238 USDT |
23.8158 USDT |
| 2023-01-23 |
23.8014 USDT |
2,509.4240 DCR |
22.9921 USDT |
22.6186 USDT |
23.0815 USDT |
23.7170 USDT |
| 2023-01-22 |
22.9470 USDT |
1,098.8142 DCR |
22.6547 USDT |
22.3547 USDT |
22.8343 USDT |
22.9274 USDT |