Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
64.4641 USDT |
89.3526 DCR |
64.7115 USDT |
63.2608 USDT |
63.7299 USDT |
65.0013 USDT |
| 2022-04-02 |
64.6221 USDT |
57.6145 DCR |
64.0100 USDT |
63.3604 USDT |
63.8732 USDT |
64.5844 USDT |
| 2022-04-01 |
62.8884 USDT |
101.0208 DCR |
62.0745 USDT |
60.1037 USDT |
60.1945 USDT |
64.5646 USDT |
| 2022-03-31 |
64.1866 USDT |
111.6317 DCR |
64.8816 USDT |
61.5371 USDT |
61.5371 USDT |
62.0745 USDT |
| 2022-03-30 |
65.7706 USDT |
125.6410 DCR |
66.2042 USDT |
64.4585 USDT |
65.1272 USDT |
65.1272 USDT |
| 2022-03-29 |
65.9247 USDT |
159.2739 DCR |
64.7257 USDT |
64.7165 USDT |
64.7258 USDT |
65.8664 USDT |
| 2022-03-28 |
66.1723 USDT |
193.7222 DCR |
65.1214 USDT |
64.7782 USDT |
65.2239 USDT |
66.9094 USDT |
| 2022-03-27 |
62.7456 USDT |
394.9950 DCR |
61.2721 USDT |
60.6036 USDT |
60.9762 USDT |
64.6805 USDT |
| 2022-03-26 |
60.3254 USDT |
59.2920 DCR |
60.3305 USDT |
59.7608 USDT |
59.9247 USDT |
60.4625 USDT |
| 2022-03-25 |
58.8346 USDT |
228.3703 DCR |
58.8407 USDT |
57.3529 USDT |
58.3413 USDT |
60.0000 USDT |
| 2022-03-24 |
58.3978 USDT |
884.9652 DCR |
58.8952 USDT |
57.4680 USDT |
57.5753 USDT |
58.6649 USDT |
| 2022-03-23 |
57.5813 USDT |
424.3050 DCR |
57.5969 USDT |
56.1955 USDT |
56.8394 USDT |
58.4760 USDT |
| 2022-03-22 |
58.4339 USDT |
470.5141 DCR |
57.3620 USDT |
56.8513 USDT |
57.3574 USDT |
57.6864 USDT |
| 2022-03-21 |
57.8916 USDT |
477.0775 DCR |
55.4775 USDT |
54.7029 USDT |
55.0024 USDT |
57.4759 USDT |
| 2022-03-20 |
54.4953 USDT |
545.5373 DCR |
53.9121 USDT |
53.1899 USDT |
53.6000 USDT |
55.7089 USDT |
| 2022-03-19 |
57.3910 USDT |
1,309.9338 DCR |
53.8432 USDT |
53.0016 USDT |
53.5482 USDT |
54.3714 USDT |
| 2022-03-18 |
52.6082 USDT |
486.3307 DCR |
52.9584 USDT |
48.0056 USDT |
51.9355 USDT |
53.7224 USDT |
| 2022-03-17 |
54.3961 USDT |
1,565.5957 DCR |
54.6357 USDT |
52.5466 USDT |
52.5466 USDT |
53.0792 USDT |
| 2022-03-16 |
60.0540 USDT |
4,844.0883 DCR |
49.5315 USDT |
49.0698 USDT |
49.2570 USDT |
54.3056 USDT |
| 2022-03-15 |
50.0439 USDT |
239.3761 DCR |
51.1301 USDT |
49.2730 USDT |
49.3230 USDT |
49.6776 USDT |
| 2022-03-14 |
51.5725 USDT |
335.5763 DCR |
50.7787 USDT |
50.3810 USDT |
50.3811 USDT |
50.3810 USDT |
| 2022-03-13 |
53.0737 USDT |
406.8345 DCR |
53.4654 USDT |
51.8993 USDT |
52.0281 USDT |
52.1162 USDT |
| 2022-03-12 |
53.9128 USDT |
130.2853 DCR |
52.7981 USDT |
52.7981 USDT |
53.0976 USDT |
53.8041 USDT |
| 2022-03-11 |
52.8143 USDT |
274.9157 DCR |
54.2805 USDT |
51.8392 USDT |
52.5582 USDT |
53.2690 USDT |
| 2022-03-10 |
53.6997 USDT |
188.0023 DCR |
56.2682 USDT |
52.0000 USDT |
53.1565 USDT |
54.1939 USDT |
| 2022-03-09 |
55.4781 USDT |
402.1115 DCR |
52.5412 USDT |
52.2001 USDT |
52.6195 USDT |
55.9951 USDT |
| 2022-03-08 |
52.3827 USDT |
259.5015 DCR |
53.0211 USDT |
51.1726 USDT |
51.8266 USDT |
52.1366 USDT |
| 2022-03-07 |
53.0927 USDT |
215.4898 DCR |
53.5286 USDT |
51.5290 USDT |
52.3213 USDT |
52.4550 USDT |
| 2022-03-06 |
54.6461 USDT |
148.6337 DCR |
55.5234 USDT |
53.3272 USDT |
53.9124 USDT |
55.1155 USDT |
| 2022-03-05 |
55.4818 USDT |
128.7229 DCR |
56.8755 USDT |
54.4794 USDT |
55.0616 USDT |
55.5961 USDT |
| 2022-03-04 |
59.1317 USDT |
169.0359 DCR |
59.9047 USDT |
57.1779 USDT |
57.9872 USDT |
57.3879 USDT |
| 2022-03-03 |
60.5680 USDT |
363.2634 DCR |
62.2304 USDT |
59.2233 USDT |
59.4599 USDT |
59.4599 USDT |
| 2022-03-02 |
61.6838 USDT |
266.9708 DCR |
62.8303 USDT |
59.8612 USDT |
61.0950 USDT |
61.5920 USDT |
| 2022-03-01 |
61.4197 USDT |
511.2047 DCR |
61.7696 USDT |
59.5137 USDT |
61.2136 USDT |
61.6368 USDT |
| 2022-02-28 |
57.9359 USDT |
232.5947 DCR |
54.7840 USDT |
54.4541 USDT |
55.9639 USDT |
61.8861 USDT |
| 2022-02-27 |
55.8161 USDT |
164.9217 DCR |
57.5987 USDT |
53.9537 USDT |
54.7296 USDT |
54.6601 USDT |
| 2022-02-26 |
57.0071 USDT |
179.4486 DCR |
55.8388 USDT |
55.3228 USDT |
56.4595 USDT |
58.5862 USDT |
| 2022-02-25 |
53.2979 USDT |
166.2633 DCR |
51.8192 USDT |
51.1829 USDT |
52.3839 USDT |
54.9805 USDT |
| 2022-02-24 |
48.3002 USDT |
687.4297 DCR |
54.3233 USDT |
46.3937 USDT |
47.0535 USDT |
50.9584 USDT |
| 2022-02-23 |
55.1946 USDT |
129.8867 DCR |
54.6505 USDT |
53.5571 USDT |
54.2548 USDT |
55.1109 USDT |
| 2022-02-22 |
52.8521 USDT |
362.0949 DCR |
50.7399 USDT |
50.0684 USDT |
51.0018 USDT |
54.5312 USDT |
| 2022-02-21 |
56.1853 USDT |
565.4788 DCR |
55.9639 USDT |
51.5000 USDT |
51.5515 USDT |
51.5000 USDT |
| 2022-02-20 |
56.1810 USDT |
492.0482 DCR |
59.2174 USDT |
54.6453 USDT |
55.1397 USDT |
54.8989 USDT |
| 2022-02-19 |
60.0527 USDT |
629.4049 DCR |
58.4448 USDT |
57.6618 USDT |
58.3703 USDT |
59.0780 USDT |
| 2022-02-18 |
60.1811 USDT |
404.7184 DCR |
62.0136 USDT |
57.5278 USDT |
58.3693 USDT |
59.0408 USDT |
| 2022-02-17 |
65.4353 USDT |
317.7884 DCR |
67.7531 USDT |
60.3022 USDT |
61.3415 USDT |
60.6122 USDT |
| 2022-02-16 |
67.2641 USDT |
259.8089 DCR |
69.3876 USDT |
66.0781 USDT |
66.6759 USDT |
68.2441 USDT |
| 2022-02-15 |
69.3770 USDT |
313.1666 DCR |
69.7794 USDT |
67.8263 USDT |
68.3890 USDT |
68.3982 USDT |
| 2022-02-14 |
68.5634 USDT |
1,463.7751 DCR |
64.0031 USDT |
63.6229 USDT |
64.1931 USDT |
68.8295 USDT |
| 2022-02-13 |
65.2352 USDT |
365.9499 DCR |
65.6976 USDT |
62.8956 USDT |
63.4204 USDT |
64.2074 USDT |