Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
23.7339 USDT |
1,510.0679 DCR |
23.5968 USDT |
22.7466 USDT |
23.3304 USDT |
23.3321 USDT |
| 2023-01-20 |
21.4080 USDT |
1,708.4243 DCR |
21.0755 USDT |
20.4976 USDT |
21.0514 USDT |
23.5818 USDT |
| 2023-01-19 |
20.6803 USDT |
1,383.9182 DCR |
20.8647 USDT |
20.1881 USDT |
20.6948 USDT |
20.8640 USDT |
| 2023-01-18 |
21.4676 USDT |
1,914.2646 DCR |
21.7571 USDT |
20.0253 USDT |
20.8770 USDT |
20.8712 USDT |
| 2023-01-17 |
21.8793 USDT |
2,258.0290 DCR |
21.7222 USDT |
20.0001 USDT |
21.5405 USDT |
21.8930 USDT |
| 2023-01-16 |
25.9237 USDT |
4,064.5475 DCR |
21.4642 USDT |
21.0110 USDT |
21.4069 USDT |
21.8762 USDT |
| 2023-01-15 |
21.4551 USDT |
1,125.1834 DCR |
22.2248 USDT |
20.3701 USDT |
21.1442 USDT |
21.6090 USDT |
| 2023-01-14 |
22.2132 USDT |
2,000.9675 DCR |
20.5355 USDT |
20.0012 USDT |
21.1160 USDT |
22.0126 USDT |
| 2023-01-13 |
20.2257 USDT |
1,773.8591 DCR |
20.1000 USDT |
19.7797 USDT |
20.0796 USDT |
20.5957 USDT |
| 2023-01-12 |
25.1106 USDT |
6,443.0080 DCR |
19.4907 USDT |
18.5000 USDT |
18.9865 USDT |
19.9018 USDT |
| 2023-01-11 |
19.1844 USDT |
30.8281 DCR |
19.8156 USDT |
18.9864 USDT |
18.9864 USDT |
18.9864 USDT |
| 2023-01-10 |
19.3567 USDT |
7.2276 DCR |
19.4910 USDT |
19.2176 USDT |
19.2176 USDT |
19.8156 USDT |
| 2023-01-09 |
19.1436 USDT |
15.2435 DCR |
18.6695 USDT |
18.5013 USDT |
18.5013 USDT |
19.3452 USDT |
| 2023-01-08 |
18.6025 USDT |
3.3506 DCR |
18.3112 USDT |
18.3112 USDT |
18.3112 USDT |
18.6695 USDT |
| 2023-01-07 |
18.4525 USDT |
41.0251 DCR |
18.5459 USDT |
18.2001 USDT |
18.2001 USDT |
18.3112 USDT |
| 2023-01-06 |
18.1537 USDT |
826.6480 DCR |
18.4891 USDT |
17.9999 USDT |
18.2501 USDT |
18.5459 USDT |
| 2023-01-05 |
17.9782 USDT |
180.4366 DCR |
18.5130 USDT |
16.7000 USDT |
18.3000 USDT |
18.0200 USDT |
| 2023-01-04 |
18.6747 USDT |
4.5338 DCR |
18.2028 USDT |
18.1998 USDT |
18.1998 USDT |
18.5130 USDT |
| 2023-01-03 |
18.6767 USDT |
98.2256 DCR |
19.0057 USDT |
18.3495 USDT |
18.3853 USDT |
18.6826 USDT |
| 2023-01-02 |
18.2862 USDT |
7.6348 DCR |
18.0560 USDT |
17.7381 USDT |
18.0560 USDT |
18.9332 USDT |
| 2023-01-01 |
18.3445 USDT |
4.8601 DCR |
18.1019 USDT |
18.0925 USDT |
18.0925 USDT |
18.4260 USDT |
| 2022-12-31 |
17.4875 USDT |
37.1582 DCR |
18.3832 USDT |
17.3489 USDT |
17.3489 USDT |
18.1019 USDT |
| 2022-12-30 |
18.2666 USDT |
53.6600 DCR |
18.9472 USDT |
17.9963 USDT |
18.1127 USDT |
18.3450 USDT |
| 2022-12-29 |
18.8712 USDT |
37.5580 DCR |
18.6713 USDT |
18.2073 USDT |
18.2073 USDT |
18.9472 USDT |
| 2022-12-28 |
18.5853 USDT |
196.8520 DCR |
20.9971 USDT |
17.3298 USDT |
18.4900 USDT |
18.4900 USDT |
| 2022-12-27 |
19.1226 USDT |
5.9778 DCR |
19.0924 USDT |
19.0917 USDT |
19.0924 USDT |
19.0925 USDT |
| 2022-12-26 |
20.5390 USDT |
4.2924 DCR |
19.2448 USDT |
19.2448 USDT |
19.2448 USDT |
21.4999 USDT |
| 2022-12-25 |
19.1330 USDT |
43.5960 DCR |
19.1040 USDT |
19.0100 USDT |
19.0100 USDT |
19.2448 USDT |
| 2022-12-24 |
19.5072 USDT |
0.5836 DCR |
19.2232 USDT |
19.2232 USDT |
19.2232 USDT |
19.5072 USDT |
| 2022-12-23 |
19.4095 USDT |
26.1344 DCR |
19.2651 USDT |
18.9914 USDT |
18.9914 USDT |
19.2232 USDT |
| 2022-12-22 |
19.4070 USDT |
41.2822 DCR |
15.4089 USDT |
15.4089 USDT |
18.9914 USDT |
18.9914 USDT |
| 2022-09-19 |
24.5115 USDT |
10.9547 DCR |
24.6475 USDT |
24.1085 USDT |
24.1815 USDT |
24.5754 USDT |
| 2022-09-18 |
25.2232 USDT |
90.4079 DCR |
26.2398 USDT |
24.3248 USDT |
24.5543 USDT |
24.5543 USDT |
| 2022-09-17 |
26.5719 USDT |
133.6555 DCR |
26.0576 USDT |
25.4374 USDT |
25.9852 USDT |
26.6440 USDT |
| 2022-09-16 |
25.5391 USDT |
83.2782 DCR |
26.4459 USDT |
25.1681 USDT |
25.4941 USDT |
25.6977 USDT |
| 2022-09-15 |
26.6355 USDT |
244.6196 DCR |
27.6116 USDT |
26.1402 USDT |
26.5603 USDT |
26.6169 USDT |
| 2022-09-14 |
27.7699 USDT |
133.7282 DCR |
28.0743 USDT |
27.3996 USDT |
27.5662 USDT |
27.5758 USDT |
| 2022-09-13 |
28.5986 USDT |
419.6941 DCR |
29.0523 USDT |
27.4627 USDT |
27.6133 USDT |
27.7808 USDT |
| 2022-09-12 |
29.4718 USDT |
139.5049 DCR |
29.6888 USDT |
28.5637 USDT |
28.9646 USDT |
29.0149 USDT |
| 2022-09-11 |
30.4276 USDT |
126.0559 DCR |
29.9091 USDT |
29.2000 USDT |
29.9092 USDT |
30.0879 USDT |
| 2022-09-10 |
30.1003 USDT |
85.8876 DCR |
30.0796 USDT |
29.6438 USDT |
29.6486 USDT |
30.5054 USDT |
| 2022-09-09 |
29.8772 USDT |
90.5801 DCR |
28.5259 USDT |
28.4994 USDT |
28.5259 USDT |
30.3497 USDT |
| 2022-09-08 |
29.1372 USDT |
388.4191 DCR |
29.1254 USDT |
27.7049 USDT |
27.7049 USDT |
28.5046 USDT |
| 2022-09-07 |
27.8069 USDT |
75.2122 DCR |
27.9517 USDT |
27.3104 USDT |
27.5019 USDT |
28.6145 USDT |
| 2022-09-06 |
29.0573 USDT |
113.0243 DCR |
29.3976 USDT |
27.5096 USDT |
27.7882 USDT |
27.7882 USDT |
| 2022-09-05 |
29.4237 USDT |
96.6235 DCR |
30.4778 USDT |
28.8287 USDT |
29.1621 USDT |
29.3092 USDT |
| 2022-09-04 |
30.4701 USDT |
78.2370 DCR |
30.5208 USDT |
30.0241 USDT |
30.2731 USDT |
30.6622 USDT |
| 2022-09-03 |
30.3034 USDT |
107.3114 DCR |
29.8790 USDT |
29.5030 USDT |
30.0837 USDT |
30.3935 USDT |
| 2022-09-02 |
31.7299 USDT |
1,231.8842 DCR |
30.3860 USDT |
29.9158 USDT |
29.9167 USDT |
30.0373 USDT |
| 2022-09-01 |
30.5729 USDT |
1,148.9794 DCR |
28.5535 USDT |
27.5421 USDT |
27.6452 USDT |
29.8244 USDT |