Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-31 |
28.5083 USDT |
110.5175 DCR |
28.1363 USDT |
27.9052 USDT |
28.3705 USDT |
28.3704 USDT |
| 2022-08-30 |
29.0735 USDT |
127.6977 DCR |
28.6711 USDT |
27.8875 USDT |
27.8875 USDT |
28.0180 USDT |
| 2022-08-29 |
28.2159 USDT |
192.0054 DCR |
27.7621 USDT |
27.1543 USDT |
27.5458 USDT |
28.6333 USDT |
| 2022-08-28 |
28.1897 USDT |
494.2783 DCR |
27.8469 USDT |
27.5673 USDT |
27.7065 USDT |
27.8642 USDT |
| 2022-08-27 |
28.3652 USDT |
360.1128 DCR |
28.9471 USDT |
27.2651 USDT |
27.9764 USDT |
27.4541 USDT |
| 2022-08-26 |
33.0314 USDT |
633.6191 DCR |
33.9989 USDT |
30.0000 USDT |
30.0569 USDT |
30.0514 USDT |
| 2022-08-25 |
34.1144 USDT |
5,092.6329 DCR |
31.7679 USDT |
30.5365 USDT |
31.2390 USDT |
33.7939 USDT |
| 2022-08-24 |
32.6270 USDT |
2,392.1563 DCR |
29.0257 USDT |
28.2680 USDT |
28.3026 USDT |
32.2370 USDT |
| 2022-08-23 |
28.6023 USDT |
201.5440 DCR |
28.2779 USDT |
28.0429 USDT |
28.1118 USDT |
28.7934 USDT |
| 2022-08-22 |
27.8410 USDT |
321.0964 DCR |
29.3685 USDT |
27.2462 USDT |
27.4823 USDT |
27.9715 USDT |
| 2022-08-21 |
30.8021 USDT |
858.5244 DCR |
28.5903 USDT |
28.3939 USDT |
28.6372 USDT |
29.3578 USDT |
| 2022-08-20 |
29.4642 USDT |
518.7554 DCR |
28.0129 USDT |
27.5424 USDT |
27.6237 USDT |
28.2293 USDT |
| 2022-08-19 |
28.4764 USDT |
555.2274 DCR |
30.7232 USDT |
27.3426 USDT |
27.7009 USDT |
28.0360 USDT |
| 2022-08-18 |
32.0739 USDT |
71.3554 DCR |
31.9572 USDT |
31.2608 USDT |
31.3602 USDT |
31.3602 USDT |
| 2022-08-17 |
34.0849 USDT |
647.0327 DCR |
32.9355 USDT |
31.9841 USDT |
32.2771 USDT |
32.3053 USDT |
| 2022-08-16 |
32.5091 USDT |
183.2052 DCR |
32.2831 USDT |
31.6572 USDT |
31.6649 USDT |
32.5436 USDT |
| 2022-08-15 |
33.5451 USDT |
276.5613 DCR |
34.1694 USDT |
32.5818 USDT |
32.8001 USDT |
32.8327 USDT |
| 2022-08-14 |
35.2740 USDT |
957.0654 DCR |
35.8502 USDT |
33.7089 USDT |
33.9850 USDT |
33.9850 USDT |
| 2022-08-13 |
36.2997 USDT |
1,391.4507 DCR |
35.5583 USDT |
35.1620 USDT |
35.3868 USDT |
35.8264 USDT |
| 2022-08-12 |
35.3499 USDT |
140.8120 DCR |
35.2434 USDT |
34.6110 USDT |
35.0842 USDT |
34.9369 USDT |
| 2022-08-11 |
36.7100 USDT |
350.2715 DCR |
36.4380 USDT |
34.9353 USDT |
35.7157 USDT |
34.9354 USDT |
| 2022-08-10 |
37.2433 USDT |
763.7005 DCR |
34.8349 USDT |
34.8349 USDT |
35.4266 USDT |
36.1893 USDT |
| 2022-08-09 |
35.7453 USDT |
444.7101 DCR |
37.1620 USDT |
34.2432 USDT |
34.7076 USDT |
35.3885 USDT |
| 2022-08-08 |
38.1072 USDT |
871.8396 DCR |
39.4989 USDT |
36.1745 USDT |
37.2504 USDT |
37.3552 USDT |
| 2022-08-07 |
40.6598 USDT |
793.4740 DCR |
41.3473 USDT |
39.1119 USDT |
39.6867 USDT |
39.1170 USDT |
| 2022-08-06 |
49.1246 USDT |
5,653.3719 DCR |
53.3416 USDT |
38.5614 USDT |
40.2326 USDT |
39.2268 USDT |
| 2022-08-05 |
49.5041 USDT |
10,733.8365 DCR |
26.2743 USDT |
26.2743 USDT |
26.2743 USDT |
52.3614 USDT |
| 2022-08-04 |
26.7916 USDT |
144.5066 DCR |
26.6369 USDT |
26.1867 USDT |
26.6144 USDT |
26.7794 USDT |
| 2022-08-03 |
26.8398 USDT |
138.5209 DCR |
26.5188 USDT |
25.9338 USDT |
26.3021 USDT |
27.2409 USDT |
| 2022-08-02 |
26.2878 USDT |
246.4368 DCR |
26.8194 USDT |
25.7514 USDT |
25.7514 USDT |
26.5091 USDT |
| 2022-08-01 |
26.8158 USDT |
208.1728 DCR |
27.1974 USDT |
26.2870 USDT |
26.2982 USDT |
26.6062 USDT |
| 2022-07-31 |
27.0989 USDT |
587.3542 DCR |
27.7591 USDT |
25.0005 USDT |
27.2692 USDT |
27.9661 USDT |
| 2022-07-30 |
28.5334 USDT |
134.5030 DCR |
28.2340 USDT |
27.6970 USDT |
28.2340 USDT |
28.9306 USDT |
| 2022-07-29 |
27.5410 USDT |
498.2831 DCR |
26.6634 USDT |
26.0821 USDT |
26.1026 USDT |
27.2786 USDT |
| 2022-07-28 |
26.4813 USDT |
115.1902 DCR |
25.8457 USDT |
25.0625 USDT |
25.1016 USDT |
26.7520 USDT |
| 2022-07-27 |
24.1326 USDT |
56.8853 DCR |
23.7431 USDT |
22.9506 USDT |
23.3953 USDT |
24.9171 USDT |
| 2022-07-26 |
23.5829 USDT |
107.4337 DCR |
24.0081 USDT |
22.6881 USDT |
22.9434 USDT |
22.9434 USDT |
| 2022-07-25 |
24.2927 USDT |
294.5450 DCR |
25.4862 USDT |
24.1101 USDT |
24.2384 USDT |
24.5018 USDT |
| 2022-07-24 |
25.5793 USDT |
121.0382 DCR |
24.9619 USDT |
24.3602 USDT |
24.8682 USDT |
25.8227 USDT |
| 2022-07-23 |
25.0739 USDT |
60.0181 DCR |
24.6247 USDT |
24.1943 USDT |
24.4545 USDT |
24.9745 USDT |
| 2022-07-22 |
25.3035 USDT |
28.9999 DCR |
24.7829 USDT |
24.5853 USDT |
24.7829 USDT |
24.9009 USDT |
| 2022-07-21 |
24.4300 USDT |
28.7285 DCR |
24.5301 USDT |
23.3245 USDT |
23.3245 USDT |
25.0863 USDT |
| 2022-07-20 |
25.2449 USDT |
79.5352 DCR |
25.2167 USDT |
24.9080 USDT |
24.9370 USDT |
25.2892 USDT |
| 2022-07-19 |
25.6233 USDT |
196.0306 DCR |
25.3113 USDT |
24.2808 USDT |
24.9102 USDT |
25.6669 USDT |
| 2022-07-18 |
24.8043 USDT |
385.7942 DCR |
24.1814 USDT |
24.0191 USDT |
24.4019 USDT |
24.4679 USDT |
| 2022-07-17 |
23.6169 USDT |
355.8396 DCR |
23.2489 USDT |
22.8269 USDT |
23.0053 USDT |
23.8004 USDT |
| 2022-07-16 |
23.2718 USDT |
176.6515 DCR |
23.0401 USDT |
21.9151 USDT |
22.4476 USDT |
23.1506 USDT |
| 2022-07-15 |
22.6560 USDT |
175.4996 DCR |
22.5847 USDT |
22.2762 USDT |
22.5411 USDT |
22.5411 USDT |
| 2022-07-14 |
22.2425 USDT |
551.3027 DCR |
23.4635 USDT |
21.4343 USDT |
21.8859 USDT |
22.9747 USDT |
| 2022-07-13 |
25.3748 USDT |
4,116.4411 DCR |
21.1349 USDT |
20.4326 USDT |
21.1349 USDT |
23.3410 USDT |