Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
38.8936 USDT |
30.1436 DCR |
38.0708 USDT |
37.6390 USDT |
37.6390 USDT |
39.0411 USDT |
| 2022-05-22 |
37.9049 USDT |
47.4106 DCR |
37.2749 USDT |
36.7752 USDT |
36.7752 USDT |
38.0708 USDT |
| 2022-05-21 |
37.5734 USDT |
72.6013 DCR |
37.2015 USDT |
36.8348 USDT |
36.8348 USDT |
37.3644 USDT |
| 2022-05-20 |
38.7235 USDT |
291.0813 DCR |
39.1924 USDT |
36.6785 USDT |
37.2827 USDT |
36.7561 USDT |
| 2022-05-19 |
38.4348 USDT |
585.9396 DCR |
36.3475 USDT |
35.2900 USDT |
36.0697 USDT |
38.1263 USDT |
| 2022-05-18 |
37.8107 USDT |
839.9669 DCR |
38.6109 USDT |
35.0794 USDT |
36.2604 USDT |
36.5740 USDT |
| 2022-05-17 |
38.3207 USDT |
379.2367 DCR |
38.1312 USDT |
37.0966 USDT |
37.8814 USDT |
38.2842 USDT |
| 2022-05-16 |
38.3527 USDT |
1,340.4707 DCR |
40.0554 USDT |
36.4016 USDT |
36.9123 USDT |
38.6930 USDT |
| 2022-05-15 |
36.7916 USDT |
1,597.3386 DCR |
33.9723 USDT |
32.6596 USDT |
33.0045 USDT |
39.2092 USDT |
| 2022-05-14 |
33.1002 USDT |
264.1597 DCR |
33.4380 USDT |
31.8454 USDT |
32.3245 USDT |
32.7033 USDT |
| 2022-05-13 |
34.5973 USDT |
792.0038 DCR |
31.0805 USDT |
30.8652 USDT |
31.7501 USDT |
33.4002 USDT |
| 2022-05-12 |
30.5083 USDT |
2,802.5913 DCR |
34.7128 USDT |
28.6176 USDT |
29.8867 USDT |
30.9114 USDT |
| 2022-05-11 |
36.9852 USDT |
794.9287 DCR |
41.6559 USDT |
32.8340 USDT |
34.3670 USDT |
33.3483 USDT |
| 2022-05-10 |
42.9518 USDT |
353.5247 DCR |
42.2400 USDT |
40.7228 USDT |
42.1007 USDT |
42.7877 USDT |
| 2022-05-09 |
45.4505 USDT |
890.5480 DCR |
49.2123 USDT |
40.6663 USDT |
41.9915 USDT |
43.1220 USDT |
| 2022-05-08 |
49.9795 USDT |
165.2119 DCR |
50.9152 USDT |
48.0330 USDT |
49.1794 USDT |
49.3774 USDT |
| 2022-05-07 |
51.3854 USDT |
86.1836 DCR |
51.6339 USDT |
50.5656 USDT |
51.3306 USDT |
51.5187 USDT |
| 2022-05-06 |
50.8419 USDT |
230.8497 DCR |
51.8030 USDT |
49.6735 USDT |
50.3908 USDT |
50.9523 USDT |
| 2022-05-05 |
53.4866 USDT |
551.3012 DCR |
57.6670 USDT |
50.7098 USDT |
51.5372 USDT |
51.8030 USDT |
| 2022-05-04 |
56.4329 USDT |
118.4080 DCR |
55.2260 USDT |
54.5985 USDT |
54.6237 USDT |
59.0825 USDT |
| 2022-05-03 |
55.9692 USDT |
208.2503 DCR |
55.6792 USDT |
54.6861 USDT |
55.4191 USDT |
55.4191 USDT |
| 2022-05-02 |
57.0258 USDT |
116.7701 DCR |
57.8885 USDT |
55.1510 USDT |
55.4940 USDT |
55.7374 USDT |
| 2022-05-01 |
56.0451 USDT |
152.4640 DCR |
55.6028 USDT |
55.4210 USDT |
55.5830 USDT |
56.4276 USDT |
| 2022-04-30 |
57.6875 USDT |
224.3019 DCR |
57.1301 USDT |
56.5925 USDT |
56.6000 USDT |
58.9667 USDT |
| 2022-04-29 |
60.4911 USDT |
1,033.1383 DCR |
58.6495 USDT |
56.7800 USDT |
56.7812 USDT |
57.3084 USDT |
| 2022-04-28 |
59.5448 USDT |
214.4560 DCR |
59.7360 USDT |
58.2830 USDT |
59.2470 USDT |
59.7271 USDT |
| 2022-04-27 |
60.1831 USDT |
301.6081 DCR |
58.8934 USDT |
58.8933 USDT |
59.3907 USDT |
60.4471 USDT |
| 2022-04-26 |
61.4631 USDT |
538.5301 DCR |
61.8894 USDT |
58.0031 USDT |
59.0039 USDT |
59.0971 USDT |
| 2022-04-25 |
61.9261 USDT |
1,113.6408 DCR |
62.5300 USDT |
60.0000 USDT |
60.6468 USDT |
61.4955 USDT |
| 2022-04-24 |
65.2032 USDT |
1,488.1393 DCR |
63.2576 USDT |
62.5176 USDT |
62.9405 USDT |
64.0874 USDT |
| 2022-04-23 |
62.9411 USDT |
364.2209 DCR |
63.5524 USDT |
62.0000 USDT |
62.5232 USDT |
62.9863 USDT |
| 2022-04-22 |
70.0178 USDT |
5,166.0791 DCR |
67.4128 USDT |
63.8421 USDT |
64.0372 USDT |
64.0372 USDT |
| 2022-04-21 |
66.9247 USDT |
5,572.5253 DCR |
61.2708 USDT |
59.0000 USDT |
60.4548 USDT |
67.5970 USDT |
| 2022-04-20 |
62.4880 USDT |
1,047.0874 DCR |
63.6377 USDT |
60.4050 USDT |
60.9324 USDT |
61.7952 USDT |
| 2022-04-19 |
65.2732 USDT |
1,619.8153 DCR |
63.8897 USDT |
63.1367 USDT |
63.9071 USDT |
63.7523 USDT |
| 2022-04-18 |
71.3004 USDT |
13,757.5482 DCR |
60.7764 USDT |
59.9894 USDT |
65.2986 USDT |
64.9479 USDT |
| 2022-04-17 |
58.4930 USDT |
224.8995 DCR |
56.5748 USDT |
55.9758 USDT |
56.5748 USDT |
59.7866 USDT |
| 2022-04-16 |
56.8394 USDT |
310.1972 DCR |
56.1937 USDT |
55.7360 USDT |
55.7360 USDT |
56.5748 USDT |
| 2022-04-15 |
55.4405 USDT |
137.3061 DCR |
54.1611 USDT |
54.0660 USDT |
54.0660 USDT |
55.9874 USDT |
| 2022-04-14 |
55.8500 USDT |
69.7858 DCR |
56.1419 USDT |
53.7381 USDT |
54.1611 USDT |
54.1611 USDT |
| 2022-04-13 |
54.9862 USDT |
134.2732 DCR |
54.7456 USDT |
53.6849 USDT |
53.6849 USDT |
56.3264 USDT |
| 2022-04-12 |
54.8497 USDT |
274.9744 DCR |
53.6921 USDT |
52.4696 USDT |
52.5018 USDT |
54.5878 USDT |
| 2022-04-11 |
54.1604 USDT |
557.4897 DCR |
59.8912 USDT |
52.0000 USDT |
53.2925 USDT |
53.2925 USDT |
| 2022-04-10 |
58.9258 USDT |
98.0661 DCR |
58.4185 USDT |
58.3027 USDT |
58.5992 USDT |
59.6433 USDT |
| 2022-04-09 |
57.6469 USDT |
55.7106 DCR |
57.6184 USDT |
56.7744 USDT |
56.7744 USDT |
58.3385 USDT |
| 2022-04-08 |
57.6718 USDT |
35.9266 DCR |
58.6761 USDT |
56.8520 USDT |
57.1221 USDT |
57.1172 USDT |
| 2022-04-07 |
59.5555 USDT |
264.9024 DCR |
59.1254 USDT |
57.4234 USDT |
57.7816 USDT |
57.7816 USDT |
| 2022-04-06 |
60.2957 USDT |
290.3816 DCR |
61.5371 USDT |
58.6312 USDT |
59.1992 USDT |
59.6301 USDT |
| 2022-04-05 |
64.4687 USDT |
149.3858 DCR |
64.5163 USDT |
62.7684 USDT |
62.9307 USDT |
62.9307 USDT |
| 2022-04-04 |
63.9028 USDT |
62.7886 DCR |
65.0013 USDT |
62.0719 USDT |
62.7995 USDT |
63.4445 USDT |