Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-12 |
65.0486 USDT |
212.1422 DCR |
64.9938 USDT |
63.7279 USDT |
64.4327 USDT |
65.9149 USDT |
| 2022-02-11 |
68.7478 USDT |
391.1760 DCR |
67.7609 USDT |
65.9972 USDT |
66.7250 USDT |
66.6310 USDT |
| 2022-02-10 |
68.3758 USDT |
322.0825 DCR |
68.7212 USDT |
66.0193 USDT |
67.4838 USDT |
67.8363 USDT |
| 2022-02-09 |
67.0883 USDT |
453.4570 DCR |
68.3009 USDT |
65.1071 USDT |
65.6336 USDT |
69.1659 USDT |
| 2022-02-08 |
68.8581 USDT |
124.7026 DCR |
70.7821 USDT |
66.7007 USDT |
67.2888 USDT |
69.0000 USDT |
| 2022-02-07 |
67.3733 USDT |
831.2626 DCR |
67.4927 USDT |
66.0990 USDT |
67.5809 USDT |
71.1081 USDT |
| 2022-02-06 |
67.7620 USDT |
360.6469 DCR |
68.4496 USDT |
65.5121 USDT |
66.3614 USDT |
67.2939 USDT |
| 2022-02-05 |
67.5323 USDT |
243.4135 DCR |
66.2174 USDT |
66.2174 USDT |
67.1439 USDT |
68.1684 USDT |
| 2022-02-04 |
65.0156 USDT |
278.4652 DCR |
63.5166 USDT |
62.9390 USDT |
63.7999 USDT |
65.6342 USDT |
| 2022-02-03 |
61.3700 USDT |
189.4985 DCR |
62.5558 USDT |
59.8409 USDT |
60.8267 USDT |
62.8210 USDT |
| 2022-02-02 |
63.0524 USDT |
197.6161 DCR |
62.9397 USDT |
61.8294 USDT |
62.6867 USDT |
64.0137 USDT |
| 2022-02-01 |
63.9295 USDT |
389.3133 DCR |
64.3598 USDT |
62.6406 USDT |
63.1979 USDT |
63.1979 USDT |
| 2022-01-31 |
61.0739 USDT |
466.0769 DCR |
60.3348 USDT |
57.7170 USDT |
58.4580 USDT |
63.1766 USDT |
| 2022-01-30 |
62.0384 USDT |
735.7373 DCR |
62.9837 USDT |
59.4501 USDT |
60.3242 USDT |
60.1987 USDT |
| 2022-01-29 |
61.3018 USDT |
644.0917 DCR |
60.4485 USDT |
59.8615 USDT |
60.3315 USDT |
63.2054 USDT |
| 2022-01-28 |
59.4793 USDT |
501.3476 DCR |
59.7286 USDT |
58.3502 USDT |
59.2678 USDT |
60.4794 USDT |
| 2022-01-27 |
64.7010 USDT |
3,007.2260 DCR |
61.1677 USDT |
58.0951 USDT |
58.8246 USDT |
58.8246 USDT |
| 2022-01-26 |
59.7669 USDT |
1,538.0313 DCR |
54.6439 USDT |
54.0535 USDT |
54.9524 USDT |
59.2253 USDT |
| 2022-01-25 |
54.1311 USDT |
1,548.4948 DCR |
54.8904 USDT |
52.7671 USDT |
53.5899 USDT |
54.5662 USDT |
| 2022-01-24 |
51.6794 USDT |
5,486.5274 DCR |
56.5585 USDT |
49.0647 USDT |
51.3514 USDT |
55.5943 USDT |
| 2022-01-23 |
56.5115 USDT |
1,544.5451 DCR |
55.9883 USDT |
54.7477 USDT |
55.6740 USDT |
56.5906 USDT |
| 2022-01-22 |
53.1054 USDT |
1,148.0441 DCR |
54.1184 USDT |
49.9945 USDT |
52.3738 USDT |
53.0752 USDT |
| 2022-01-21 |
57.5907 USDT |
1,909.2221 DCR |
65.6377 USDT |
52.5457 USDT |
54.5644 USDT |
54.2549 USDT |
| 2022-01-20 |
68.5195 USDT |
998.5750 DCR |
67.8363 USDT |
66.5003 USDT |
66.8295 USDT |
71.3378 USDT |
| 2022-01-19 |
67.0900 USDT |
524.8978 DCR |
67.0108 USDT |
64.8743 USDT |
65.6989 USDT |
67.3890 USDT |
| 2022-01-18 |
66.0161 USDT |
896.0550 DCR |
67.8515 USDT |
63.1186 USDT |
63.8150 USDT |
66.7191 USDT |
| 2022-01-17 |
65.5593 USDT |
947.7958 DCR |
68.1052 USDT |
63.6560 USDT |
64.2125 USDT |
65.7686 USDT |
| 2022-01-16 |
68.5730 USDT |
1,362.0510 DCR |
69.6351 USDT |
67.1658 USDT |
67.7896 USDT |
68.4660 USDT |
| 2022-01-15 |
74.1904 USDT |
3,529.4336 DCR |
73.9711 USDT |
68.5651 USDT |
70.1426 USDT |
69.9262 USDT |
| 2022-01-14 |
76.5670 USDT |
7,490.5564 DCR |
57.8523 USDT |
56.9758 USDT |
58.5114 USDT |
74.6094 USDT |
| 2022-01-13 |
60.0560 USDT |
246.3175 DCR |
62.2312 USDT |
57.2670 USDT |
57.9949 USDT |
57.6484 USDT |
| 2022-01-12 |
58.7608 USDT |
455.5948 DCR |
57.0230 USDT |
56.2330 USDT |
56.8115 USDT |
62.1286 USDT |
| 2022-01-11 |
55.5053 USDT |
328.6868 DCR |
54.0973 USDT |
53.3395 USDT |
54.1940 USDT |
56.1491 USDT |
| 2022-01-10 |
54.6205 USDT |
360.0958 DCR |
56.7902 USDT |
51.6085 USDT |
53.5270 USDT |
53.8639 USDT |
| 2022-01-09 |
57.2191 USDT |
276.7439 DCR |
56.2491 USDT |
55.9543 USDT |
56.5862 USDT |
57.3617 USDT |
| 2022-01-08 |
58.1899 USDT |
168.8793 DCR |
59.2475 USDT |
53.9370 USDT |
54.7304 USDT |
55.7696 USDT |
| 2022-01-07 |
60.8445 USDT |
864.0169 DCR |
63.5429 USDT |
58.5462 USDT |
59.3190 USDT |
58.6609 USDT |
| 2022-01-06 |
64.0034 USDT |
692.0679 DCR |
66.5592 USDT |
62.7258 USDT |
63.1780 USDT |
63.9297 USDT |
| 2022-01-05 |
69.8883 USDT |
326.6114 DCR |
69.8750 USDT |
66.6166 USDT |
68.7746 USDT |
67.5919 USDT |
| 2022-01-04 |
70.2134 USDT |
550.7543 DCR |
71.3957 USDT |
69.2121 USDT |
69.6582 USDT |
70.0157 USDT |
| 2022-01-03 |
72.7387 USDT |
568.1539 DCR |
73.5198 USDT |
70.3492 USDT |
71.6080 USDT |
71.6080 USDT |
| 2022-01-02 |
74.0213 USDT |
904.3180 DCR |
74.6860 USDT |
72.1619 USDT |
72.8646 USDT |
72.6770 USDT |
| 2022-01-01 |
72.6937 USDT |
574.6991 DCR |
69.9874 USDT |
69.9874 USDT |
70.7749 USDT |
74.2099 USDT |
| 2021-12-31 |
71.4481 USDT |
437.9215 DCR |
71.5757 USDT |
68.2848 USDT |
68.8532 USDT |
69.5837 USDT |
| 2021-12-30 |
70.7818 USDT |
458.6443 DCR |
69.1044 USDT |
68.7537 USDT |
69.4105 USDT |
72.4232 USDT |
| 2021-12-29 |
71.4374 USDT |
626.1586 DCR |
72.1605 USDT |
69.1513 USDT |
70.6276 USDT |
70.7189 USDT |
| 2021-12-28 |
74.4456 USDT |
814.7331 DCR |
78.8650 USDT |
70.6045 USDT |
71.4228 USDT |
71.8389 USDT |
| 2021-12-27 |
80.4119 USDT |
1,065.1070 DCR |
80.2503 USDT |
78.8492 USDT |
79.4869 USDT |
79.7718 USDT |
| 2021-12-26 |
79.8594 USDT |
809.5678 DCR |
80.8497 USDT |
77.5531 USDT |
78.5673 USDT |
80.1134 USDT |
| 2021-12-25 |
78.2865 USDT |
844.3996 DCR |
75.5299 USDT |
75.1287 USDT |
75.7433 USDT |
81.0747 USDT |