Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-07 |
26.8729 USDT |
1,512.8006 DCR |
26.9183 USDT |
26.3334 USDT |
27.1381 USDT |
26.5670 USDT |
| 2020-12-06 |
26.5567 USDT |
2,906.4734 DCR |
25.9069 USDT |
25.7777 USDT |
27.2346 USDT |
26.6746 USDT |
| 2020-12-05 |
26.7868 USDT |
1,204.1497 DCR |
26.4500 USDT |
26.3730 USDT |
27.4967 USDT |
27.1612 USDT |
| 2020-12-04 |
27.3266 USDT |
4,734.2715 DCR |
27.7004 USDT |
26.7859 USDT |
27.8015 USDT |
26.7859 USDT |
| 2020-12-03 |
31.1724 USDT |
8,699.6207 DCR |
32.3139 USDT |
30.5000 USDT |
32.4902 USDT |
31.0186 USDT |
| 2020-12-02 |
26.0132 USDT |
2,557.1716 DCR |
25.2968 USDT |
25.1392 USDT |
26.5862 USDT |
25.5930 USDT |
| 2020-12-01 |
24.6463 USDT |
2,335.4714 DCR |
25.0734 USDT |
24.2083 USDT |
25.1793 USDT |
24.9427 USDT |
| 2020-11-30 |
24.5074 USDT |
2,586.2183 DCR |
24.1180 USDT |
24.0331 USDT |
24.8758 USDT |
24.7000 USDT |
| 2020-11-29 |
23.1038 USDT |
2,945.6427 DCR |
23.1385 USDT |
22.6517 USDT |
23.5781 USDT |
23.5653 USDT |
| 2020-11-28 |
21.7838 USDT |
1,669.3434 DCR |
22.1314 USDT |
21.5421 USDT |
22.2608 USDT |
21.6242 USDT |
| 2020-11-27 |
21.0107 USDT |
3,389.8911 DCR |
19.9256 USDT |
19.8748 USDT |
21.9556 USDT |
21.7530 USDT |
| 2020-11-26 |
20.2467 USDT |
3,236.1243 DCR |
19.6011 USDT |
18.9741 USDT |
21.1267 USDT |
20.5734 USDT |
| 2020-11-25 |
21.0811 USDT |
4,021.8087 DCR |
21.5338 USDT |
20.6000 USDT |
21.6137 USDT |
20.6404 USDT |
| 2020-11-24 |
22.3925 USDT |
1,509.0739 DCR |
22.2428 USDT |
22.0791 USDT |
22.5000 USDT |
22.3860 USDT |
| 2020-11-23 |
21.7975 USDT |
9,986.3286 DCR |
21.5988 USDT |
21.0002 USDT |
22.6370 USDT |
22.1232 USDT |
| 2020-11-22 |
21.7235 USDT |
2,087.4342 DCR |
21.5988 USDT |
21.2770 USDT |
22.0711 USDT |
21.3181 USDT |
| 2020-11-21 |
21.9835 USDT |
2,674.3415 DCR |
22.1230 USDT |
21.5180 USDT |
22.4150 USDT |
21.5180 USDT |
| 2020-11-20 |
23.2611 USDT |
2,539.8709 DCR |
23.2336 USDT |
22.6404 USDT |
24.1200 USDT |
23.9711 USDT |
| 2020-11-19 |
22.3594 USDT |
6,066.1094 DCR |
21.4026 USDT |
21.3344 USDT |
23.4269 USDT |
22.8927 USDT |
| 2020-11-18 |
19.9693 USDT |
1,654.4298 DCR |
19.6179 USDT |
19.3900 USDT |
20.8152 USDT |
20.0161 USDT |
| 2020-11-17 |
20.4612 USDT |
2,843.3365 DCR |
19.9746 USDT |
19.5543 USDT |
20.9191 USDT |
20.3279 USDT |
| 2020-11-16 |
17.8483 USDT |
2,886.3283 DCR |
18.0487 USDT |
17.3900 USDT |
18.6553 USDT |
18.6553 USDT |
| 2020-11-15 |
18.4149 USDT |
1,624.4953 DCR |
18.6740 USDT |
18.1532 USDT |
18.7350 USDT |
18.4380 USDT |
| 2020-11-14 |
19.8482 USDT |
4,872.6008 DCR |
19.8922 USDT |
18.9462 USDT |
20.7000 USDT |
19.3610 USDT |
| 2020-11-13 |
18.0337 USDT |
3,026.4706 DCR |
17.8739 USDT |
17.3634 USDT |
18.9267 USDT |
18.6481 USDT |
| 2020-11-12 |
18.5670 USDT |
5,139.3868 DCR |
18.2017 USDT |
17.8126 USDT |
19.5597 USDT |
19.4550 USDT |
| 2020-11-11 |
16.4370 USDT |
5,354.6125 DCR |
15.6717 USDT |
15.6349 USDT |
17.1775 USDT |
16.8239 USDT |
| 2020-11-10 |
15.5963 USDT |
2,465.0194 DCR |
15.3961 USDT |
15.1076 USDT |
16.2100 USDT |
15.5091 USDT |
| 2020-11-09 |
15.2705 USDT |
3,583.6087 DCR |
15.1940 USDT |
15.0000 USDT |
15.6858 USDT |
15.5361 USDT |
| 2020-11-08 |
16.4756 USDT |
2,357.5558 DCR |
16.1945 USDT |
16.1411 USDT |
16.7045 USDT |
16.3849 USDT |
| 2020-11-07 |
17.5949 USDT |
7,212.9235 DCR |
17.8746 USDT |
16.8422 USDT |
18.2200 USDT |
16.8840 USDT |
| 2020-11-06 |
15.7843 USDT |
7,469.2479 DCR |
15.0650 USDT |
14.9399 USDT |
16.5683 USDT |
15.5351 USDT |
| 2020-11-05 |
14.8953 USDT |
1,874.8996 DCR |
14.3805 USDT |
14.3540 USDT |
15.2176 USDT |
14.9063 USDT |
| 2020-11-04 |
13.6752 USDT |
5,089.9829 DCR |
13.5300 USDT |
13.1237 USDT |
14.0000 USDT |
13.9704 USDT |
| 2020-11-03 |
12.9975 USDT |
6,374.8524 DCR |
12.9722 USDT |
12.5942 USDT |
13.3494 USDT |
13.0821 USDT |
| 2020-11-02 |
11.8502 USDT |
1,894.7003 DCR |
11.8040 USDT |
11.7381 USDT |
12.1938 USDT |
12.1514 USDT |
| 2020-11-01 |
11.7734 USDT |
3,331.1202 DCR |
11.7885 USDT |
11.7000 USDT |
11.8905 USDT |
11.8465 USDT |
| 2020-10-31 |
12.3772 USDT |
1,338.0915 DCR |
12.2379 USDT |
12.1842 USDT |
12.4400 USDT |
12.4045 USDT |
| 2020-10-30 |
12.3518 USDT |
2,406.3620 DCR |
12.3348 USDT |
12.1201 USDT |
12.6460 USDT |
12.3099 USDT |
| 2020-10-29 |
11.9848 USDT |
2,300.5547 DCR |
11.8934 USDT |
11.7709 USDT |
12.2590 USDT |
11.8705 USDT |
| 2020-10-28 |
11.7603 USDT |
4,044.3047 DCR |
11.8669 USDT |
11.5858 USDT |
11.9500 USDT |
11.9007 USDT |
| 2020-10-27 |
11.6931 USDT |
2,642.3543 DCR |
11.6329 USDT |
11.5520 USDT |
11.8971 USDT |
11.8491 USDT |
| 2020-10-26 |
12.3173 USDT |
3,790.6203 DCR |
12.3932 USDT |
12.0455 USDT |
12.5586 USDT |
12.3336 USDT |
| 2020-10-25 |
12.0884 USDT |
4,018.2985 DCR |
11.9267 USDT |
11.8544 USDT |
12.3500 USDT |
12.1960 USDT |
| 2020-10-24 |
12.4972 USDT |
1,943.2692 DCR |
12.3786 USDT |
12.3232 USDT |
12.6894 USDT |
12.5818 USDT |
| 2020-10-23 |
12.6733 USDT |
1,573.3257 DCR |
12.6508 USDT |
12.5424 USDT |
12.7870 USDT |
12.5822 USDT |
| 2020-10-22 |
12.5618 USDT |
3,062.8474 DCR |
12.6534 USDT |
12.4333 USDT |
12.7110 USDT |
12.5592 USDT |
| 2020-10-21 |
13.1815 USDT |
2,561.4896 DCR |
13.0937 USDT |
13.0700 USDT |
13.3105 USDT |
13.2053 USDT |
| 2020-10-20 |
12.4628 USDT |
3,128.2457 DCR |
12.2495 USDT |
12.2222 USDT |
12.6338 USDT |
12.5659 USDT |
| 2020-10-19 |
12.2495 USDT |
9,535.0536 DCR |
11.6882 USDT |
11.6600 USDT |
13.3000 USDT |
11.7688 USDT |