Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-04 |
109.5931 USDT |
1,960.5461 DCR |
111.7692 USDT |
106.0749 USDT |
107.5073 USDT |
107.0963 USDT |
| 2021-11-03 |
113.2789 USDT |
3,297.0304 DCR |
113.2070 USDT |
108.8578 USDT |
110.3756 USDT |
112.1100 USDT |
| 2021-11-02 |
112.7742 USDT |
1,656.9960 DCR |
111.5410 USDT |
110.8586 USDT |
112.1988 USDT |
112.6444 USDT |
| 2021-11-01 |
112.6517 USDT |
3,633.6137 DCR |
114.4034 USDT |
105.0049 USDT |
111.1759 USDT |
111.3113 USDT |
| 2021-10-31 |
113.0920 USDT |
1,679.0422 DCR |
116.3484 USDT |
110.0504 USDT |
112.1428 USDT |
114.5918 USDT |
| 2021-10-30 |
116.4685 USDT |
2,029.0927 DCR |
116.9553 USDT |
113.9911 USDT |
115.2505 USDT |
117.1102 USDT |
| 2021-10-29 |
113.6168 USDT |
2,793.5980 DCR |
111.0055 USDT |
110.7323 USDT |
111.8629 USDT |
117.4663 USDT |
| 2021-10-28 |
110.1740 USDT |
2,726.8583 DCR |
108.7680 USDT |
98.2682 USDT |
108.7871 USDT |
110.7008 USDT |
| 2021-10-27 |
114.6181 USDT |
3,036.7775 DCR |
119.2285 USDT |
108.3573 USDT |
110.0855 USDT |
109.3518 USDT |
| 2021-10-26 |
120.7726 USDT |
2,273.9967 DCR |
124.7895 USDT |
118.6205 USDT |
120.0719 USDT |
119.3878 USDT |
| 2021-10-25 |
124.9479 USDT |
1,427.8271 DCR |
122.5262 USDT |
122.0001 USDT |
123.9307 USDT |
125.8118 USDT |
| 2021-10-24 |
126.1198 USDT |
2,168.0227 DCR |
131.3337 USDT |
121.5353 USDT |
122.5922 USDT |
123.3596 USDT |
| 2021-10-23 |
126.6875 USDT |
2,104.0850 DCR |
122.6053 USDT |
122.1056 USDT |
123.0478 USDT |
129.8972 USDT |
| 2021-10-22 |
124.1210 USDT |
2,422.3309 DCR |
122.7965 USDT |
120.7314 USDT |
122.9029 USDT |
122.9276 USDT |
| 2021-10-21 |
123.5275 USDT |
3,347.8998 DCR |
126.1946 USDT |
118.0001 USDT |
121.0220 USDT |
121.7589 USDT |
| 2021-10-20 |
124.1380 USDT |
2,800.1234 DCR |
123.0667 USDT |
120.5222 USDT |
121.5725 USDT |
125.4491 USDT |
| 2021-10-19 |
119.1014 USDT |
8,625.2502 DCR |
116.5191 USDT |
115.6188 USDT |
117.3811 USDT |
121.4574 USDT |
| 2021-10-18 |
116.0885 USDT |
2,007.3202 DCR |
117.1769 USDT |
113.1291 USDT |
115.9072 USDT |
116.5510 USDT |
| 2021-10-17 |
117.7562 USDT |
1,191.1654 DCR |
118.2063 USDT |
113.4896 USDT |
114.6753 USDT |
114.6753 USDT |
| 2021-10-16 |
120.8390 USDT |
1,269.5285 DCR |
120.9518 USDT |
117.7650 USDT |
118.7628 USDT |
118.2136 USDT |
| 2021-10-15 |
122.9681 USDT |
2,014.0098 DCR |
123.0758 USDT |
119.9293 USDT |
120.5258 USDT |
120.5258 USDT |
| 2021-10-14 |
124.3505 USDT |
1,292.0773 DCR |
124.8585 USDT |
122.2381 USDT |
123.1000 USDT |
122.8195 USDT |
| 2021-10-13 |
122.6583 USDT |
1,698.2934 DCR |
125.2391 USDT |
119.5519 USDT |
121.0307 USDT |
125.9246 USDT |
| 2021-10-12 |
125.6961 USDT |
2,043.9115 DCR |
130.2517 USDT |
121.2248 USDT |
124.2069 USDT |
124.2069 USDT |
| 2021-10-11 |
137.8357 USDT |
3,579.2878 DCR |
136.8642 USDT |
130.8163 USDT |
132.1569 USDT |
131.8009 USDT |
| 2021-10-10 |
134.2942 USDT |
3,463.8382 DCR |
132.4319 USDT |
130.1240 USDT |
132.3817 USDT |
135.4508 USDT |
| 2021-10-09 |
129.6306 USDT |
2,592.3708 DCR |
126.7751 USDT |
126.3000 USDT |
127.4103 USDT |
131.5672 USDT |
| 2021-10-08 |
126.3780 USDT |
1,458.2037 DCR |
125.6577 USDT |
123.7070 USDT |
125.0040 USDT |
127.1974 USDT |
| 2021-10-07 |
126.4473 USDT |
2,323.8641 DCR |
127.9645 USDT |
122.6981 USDT |
124.5404 USDT |
126.4990 USDT |
| 2021-10-06 |
121.7865 USDT |
3,410.6755 DCR |
125.0536 USDT |
115.0924 USDT |
118.8042 USDT |
126.7585 USDT |
| 2021-10-05 |
124.7239 USDT |
2,430.8348 DCR |
126.1274 USDT |
121.7170 USDT |
123.3631 USDT |
125.2100 USDT |
| 2021-10-04 |
119.5094 USDT |
2,380.5846 DCR |
117.7990 USDT |
115.4570 USDT |
116.7518 USDT |
124.6469 USDT |
| 2021-10-03 |
115.8655 USDT |
1,593.4073 DCR |
115.3490 USDT |
113.2112 USDT |
114.9279 USDT |
118.3956 USDT |
| 2021-10-02 |
111.3168 USDT |
1,504.4656 DCR |
111.3968 USDT |
107.1916 USDT |
108.6257 USDT |
115.2805 USDT |
| 2021-10-01 |
106.2622 USDT |
2,702.3245 DCR |
105.4774 USDT |
99.0920 USDT |
102.7096 USDT |
110.9114 USDT |
| 2021-09-30 |
102.9087 USDT |
1,876.3157 DCR |
100.6129 USDT |
99.6540 USDT |
101.6702 USDT |
105.6230 USDT |
| 2021-09-29 |
97.6514 USDT |
1,552.5653 DCR |
96.0700 USDT |
95.1675 USDT |
97.1303 USDT |
98.8600 USDT |
| 2021-09-28 |
102.6156 USDT |
2,430.7516 DCR |
106.8931 USDT |
96.4129 USDT |
97.4538 USDT |
97.3332 USDT |
| 2021-09-27 |
109.9581 USDT |
2,464.5604 DCR |
112.7257 USDT |
97.3960 USDT |
107.7278 USDT |
107.2302 USDT |
| 2021-09-26 |
111.6935 USDT |
2,845.5419 DCR |
115.4749 USDT |
107.3496 USDT |
110.5231 USDT |
112.2547 USDT |
| 2021-09-25 |
116.0876 USDT |
1,819.8784 DCR |
116.4836 USDT |
113.4843 USDT |
114.8845 USDT |
113.9886 USDT |
| 2021-09-24 |
113.9741 USDT |
3,513.7041 DCR |
120.6388 USDT |
104.0000 USDT |
112.1258 USDT |
116.0290 USDT |
| 2021-09-23 |
120.2243 USDT |
3,403.0786 DCR |
117.4862 USDT |
115.0001 USDT |
116.6037 USDT |
119.8520 USDT |
| 2021-09-22 |
111.4113 USDT |
2,432.5065 DCR |
106.6199 USDT |
105.7801 USDT |
109.0214 USDT |
115.9557 USDT |
| 2021-09-21 |
115.1851 USDT |
5,071.8904 DCR |
123.0163 USDT |
104.0000 USDT |
108.5705 USDT |
106.5830 USDT |
| 2021-09-20 |
128.8177 USDT |
1,901.7677 DCR |
139.3034 USDT |
121.7566 USDT |
124.5855 USDT |
122.4784 USDT |
| 2021-09-19 |
139.9392 USDT |
1,599.9543 DCR |
142.8218 USDT |
136.9405 USDT |
138.3477 USDT |
138.8747 USDT |
| 2021-09-18 |
146.8831 USDT |
1,718.1171 DCR |
145.7403 USDT |
142.1057 USDT |
142.9675 USDT |
142.4713 USDT |
| 2021-09-17 |
146.4943 USDT |
2,520.0443 DCR |
143.0852 USDT |
142.8502 USDT |
143.9201 USDT |
144.6194 USDT |
| 2021-09-16 |
142.0450 USDT |
1,620.6649 DCR |
144.5908 USDT |
137.9727 USDT |
140.0883 USDT |
139.6670 USDT |