Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-24 |
76.9241 USDT |
983.5392 DCR |
76.8026 USDT |
74.9636 USDT |
75.6732 USDT |
75.0781 USDT |
| 2021-12-23 |
74.6134 USDT |
1,971.6926 DCR |
70.3714 USDT |
68.7361 USDT |
69.8619 USDT |
77.1667 USDT |
| 2021-12-22 |
71.1125 USDT |
916.1924 DCR |
71.0682 USDT |
68.5815 USDT |
69.0622 USDT |
69.9318 USDT |
| 2021-12-21 |
71.1590 USDT |
1,049.8723 DCR |
71.5297 USDT |
68.3679 USDT |
69.4001 USDT |
70.1769 USDT |
| 2021-12-20 |
74.7281 USDT |
7,265.3445 DCR |
83.1822 USDT |
67.9505 USDT |
69.1043 USDT |
71.5506 USDT |
| 2021-12-19 |
89.6959 USDT |
13,371.7391 DCR |
66.8334 USDT |
66.1148 USDT |
66.9204 USDT |
86.5481 USDT |
| 2021-12-18 |
63.3955 USDT |
208.8215 DCR |
62.0514 USDT |
61.0316 USDT |
61.4799 USDT |
64.4945 USDT |
| 2021-12-17 |
64.5321 USDT |
529.1549 DCR |
67.1283 USDT |
61.2754 USDT |
62.8746 USDT |
62.3260 USDT |
| 2021-12-16 |
67.3496 USDT |
319.7936 DCR |
66.0422 USDT |
66.0422 USDT |
66.7245 USDT |
67.1956 USDT |
| 2021-12-15 |
64.5642 USDT |
745.0310 DCR |
63.4970 USDT |
61.3826 USDT |
62.1729 USDT |
65.7711 USDT |
| 2021-12-14 |
61.7175 USDT |
1,205.9962 DCR |
61.8551 USDT |
59.7805 USDT |
61.7839 USDT |
63.4384 USDT |
| 2021-12-13 |
68.3392 USDT |
2,260.7625 DCR |
76.0108 USDT |
60.8971 USDT |
62.1759 USDT |
62.1759 USDT |
| 2021-12-12 |
77.4186 USDT |
1,319.0573 DCR |
77.5344 USDT |
75.8380 USDT |
76.3821 USDT |
76.2889 USDT |
| 2021-12-11 |
77.4504 USDT |
766.2486 DCR |
77.6252 USDT |
75.7602 USDT |
76.6945 USDT |
76.9119 USDT |
| 2021-12-10 |
81.6733 USDT |
1,984.3845 DCR |
81.1314 USDT |
78.0000 USDT |
79.6200 USDT |
79.3148 USDT |
| 2021-12-09 |
87.5843 USDT |
1,879.0820 DCR |
91.4729 USDT |
82.4813 USDT |
83.4396 USDT |
82.7452 USDT |
| 2021-12-08 |
94.8530 USDT |
2,513.7377 DCR |
94.5326 USDT |
90.3382 USDT |
91.4397 USDT |
91.3942 USDT |
| 2021-12-07 |
95.5116 USDT |
2,079.7338 DCR |
96.7475 USDT |
92.7221 USDT |
93.8389 USDT |
95.3598 USDT |
| 2021-12-06 |
94.0292 USDT |
4,108.4163 DCR |
96.1495 USDT |
86.7651 USDT |
88.4727 USDT |
97.5929 USDT |
| 2021-12-05 |
93.0064 USDT |
2,944.4142 DCR |
89.5015 USDT |
87.9044 USDT |
89.7593 USDT |
97.5912 USDT |
| 2021-12-04 |
90.5082 USDT |
6,240.2445 DCR |
105.9011 USDT |
77.0037 USDT |
87.8327 USDT |
88.5278 USDT |
| 2021-12-03 |
106.5979 USDT |
2,347.5981 DCR |
105.8976 USDT |
101.1908 USDT |
104.6654 USDT |
104.1647 USDT |
| 2021-12-02 |
105.0721 USDT |
1,864.2704 DCR |
105.4017 USDT |
102.0832 USDT |
103.2835 USDT |
104.9304 USDT |
| 2021-12-01 |
106.1995 USDT |
1,992.6191 DCR |
104.2647 USDT |
103.5679 USDT |
105.6839 USDT |
106.3954 USDT |
| 2021-11-30 |
104.3917 USDT |
2,932.2958 DCR |
105.1194 USDT |
101.1961 USDT |
102.0424 USDT |
106.1982 USDT |
| 2021-11-29 |
105.0020 USDT |
2,515.7691 DCR |
106.0100 USDT |
102.3158 USDT |
104.1582 USDT |
106.1332 USDT |
| 2021-11-28 |
101.3938 USDT |
2,638.6088 DCR |
102.1680 USDT |
97.9821 USDT |
99.8887 USDT |
104.3127 USDT |
| 2021-11-27 |
97.0648 USDT |
3,744.1977 DCR |
93.7778 USDT |
92.7439 USDT |
94.9919 USDT |
101.7093 USDT |
| 2021-11-26 |
98.7415 USDT |
5,465.8631 DCR |
109.1587 USDT |
91.0353 USDT |
92.8779 USDT |
94.5113 USDT |
| 2021-11-25 |
106.5026 USDT |
1,800.6930 DCR |
106.9768 USDT |
104.8091 USDT |
105.1810 USDT |
107.5882 USDT |
| 2021-11-24 |
107.4484 USDT |
1,811.8759 DCR |
109.7344 USDT |
104.9137 USDT |
106.2320 USDT |
107.1076 USDT |
| 2021-11-23 |
107.1445 USDT |
1,726.8869 DCR |
107.2715 USDT |
104.2380 USDT |
105.6739 USDT |
109.3705 USDT |
| 2021-11-22 |
110.0856 USDT |
2,403.9054 DCR |
111.3676 USDT |
105.6462 USDT |
106.9836 USDT |
107.6595 USDT |
| 2021-11-21 |
110.5159 USDT |
2,711.0574 DCR |
110.8222 USDT |
108.5092 USDT |
109.7239 USDT |
112.2304 USDT |
| 2021-11-20 |
108.0266 USDT |
1,770.3692 DCR |
107.7149 USDT |
105.2646 USDT |
106.6312 USDT |
110.5824 USDT |
| 2021-11-19 |
106.7939 USDT |
2,555.7188 DCR |
107.0134 USDT |
103.2092 USDT |
105.3020 USDT |
107.2403 USDT |
| 2021-11-18 |
109.4758 USDT |
2,971.0440 DCR |
110.3485 USDT |
103.0030 USDT |
106.8378 USDT |
106.5033 USDT |
| 2021-11-17 |
106.2559 USDT |
2,442.8582 DCR |
107.4297 USDT |
103.2379 USDT |
104.9153 USDT |
109.3207 USDT |
| 2021-11-16 |
108.3762 USDT |
4,104.7699 DCR |
112.9733 USDT |
102.5870 USDT |
108.3638 USDT |
108.7646 USDT |
| 2021-11-15 |
119.6375 USDT |
4,083.2590 DCR |
118.9870 USDT |
113.0375 USDT |
113.6483 USDT |
113.2414 USDT |
| 2021-11-14 |
117.6696 USDT |
5,248.9061 DCR |
114.0808 USDT |
114.0000 USDT |
116.3900 USDT |
118.1306 USDT |
| 2021-11-13 |
111.6145 USDT |
2,992.2020 DCR |
113.4590 USDT |
108.5270 USDT |
109.9049 USDT |
112.1603 USDT |
| 2021-11-12 |
108.0289 USDT |
3,012.5807 DCR |
108.6971 USDT |
104.8841 USDT |
106.0671 USDT |
111.1503 USDT |
| 2021-11-11 |
105.8398 USDT |
2,495.7604 DCR |
101.7162 USDT |
100.9996 USDT |
103.0397 USDT |
108.3294 USDT |
| 2021-11-10 |
106.5319 USDT |
3,733.4679 DCR |
107.4667 USDT |
100.0630 USDT |
104.0007 USDT |
100.8761 USDT |
| 2021-11-09 |
107.1076 USDT |
2,325.6126 DCR |
108.0435 USDT |
105.1162 USDT |
106.4189 USDT |
107.5000 USDT |
| 2021-11-08 |
107.8715 USDT |
2,064.7511 DCR |
107.4434 USDT |
106.4922 USDT |
107.5000 USDT |
108.0998 USDT |
| 2021-11-07 |
107.4467 USDT |
1,248.9630 DCR |
107.1865 USDT |
106.4138 USDT |
107.1562 USDT |
107.2822 USDT |
| 2021-11-06 |
103.4596 USDT |
2,186.1128 DCR |
103.9450 USDT |
101.3987 USDT |
102.5991 USDT |
106.5948 USDT |
| 2021-11-05 |
106.1410 USDT |
2,098.4540 DCR |
107.0265 USDT |
102.8816 USDT |
104.1319 USDT |
104.5351 USDT |