Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-15 |
12.4288 USDT |
1,547.0709 DCR |
12.4711 USDT |
12.1610 USDT |
12.7229 USDT |
12.6333 USDT |
| 2020-04-14 |
11.7401 USDT |
1,649.5047 DCR |
11.7517 USDT |
11.7200 USDT |
11.8543 USDT |
11.7200 USDT |
| 2020-04-13 |
12.0409 USDT |
662.0319 DCR |
12.0322 USDT |
11.9161 USDT |
12.1960 USDT |
12.1400 USDT |
| 2020-04-12 |
11.8475 USDT |
605.6921 DCR |
11.7630 USDT |
11.6733 USDT |
12.0922 USDT |
12.0508 USDT |
| 2020-04-11 |
12.4882 USDT |
1,722.5523 DCR |
12.2518 USDT |
12.2518 USDT |
12.7835 USDT |
12.3929 USDT |
| 2020-04-10 |
11.8502 USDT |
1,022.1232 DCR |
11.8033 USDT |
11.7001 USDT |
11.9813 USDT |
11.9609 USDT |
| 2020-04-09 |
11.9710 USDT |
538.4526 DCR |
11.6956 USDT |
11.6877 USDT |
12.1083 USDT |
12.0198 USDT |
| 2020-04-08 |
12.7623 USDT |
1,025.1302 DCR |
12.7281 USDT |
12.7279 USDT |
12.8000 USDT |
12.7705 USDT |
| 2020-04-07 |
12.6296 USDT |
1,833.3910 DCR |
12.5441 USDT |
12.5129 USDT |
12.7594 USDT |
12.7098 USDT |
| 2020-04-06 |
12.5222 USDT |
1,173.7431 DCR |
12.5900 USDT |
12.1682 USDT |
12.7839 USDT |
12.3569 USDT |
| 2020-04-05 |
12.6022 USDT |
1,689.8187 DCR |
12.4071 USDT |
12.3379 USDT |
12.7916 USDT |
12.6718 USDT |
| 2020-04-04 |
11.8154 USDT |
596.3708 DCR |
11.9458 USDT |
11.6345 USDT |
11.9464 USDT |
11.7073 USDT |
| 2020-04-03 |
11.9412 USDT |
741.8260 DCR |
11.8574 USDT |
11.7902 USDT |
12.1999 USDT |
11.9444 USDT |
| 2020-04-02 |
11.5982 USDT |
751.1227 DCR |
11.5626 USDT |
11.3833 USDT |
11.7781 USDT |
11.6600 USDT |
| 2020-04-01 |
11.9641 USDT |
2,428.9005 DCR |
11.7001 USDT |
11.5320 USDT |
12.3352 USDT |
11.8818 USDT |
| 2020-03-31 |
11.1618 USDT |
985.7017 DCR |
11.1305 USDT |
10.9821 USDT |
11.3872 USDT |
11.1646 USDT |
| 2020-03-30 |
11.3933 USDT |
1,003.2493 DCR |
11.4052 USDT |
11.3308 USDT |
11.5061 USDT |
11.4010 USDT |
| 2020-03-29 |
11.0917 USDT |
2,047.5585 DCR |
10.9246 USDT |
10.8886 USDT |
11.3202 USDT |
11.2678 USDT |
| 2020-03-28 |
10.3222 USDT |
4,573.2717 DCR |
10.8040 USDT |
10.0000 USDT |
10.9004 USDT |
10.1101 USDT |
| 2020-03-27 |
10.7874 USDT |
1,139.4000 DCR |
10.7642 USDT |
10.5110 USDT |
11.0404 USDT |
10.9440 USDT |
| 2020-03-26 |
11.5578 USDT |
898.3838 DCR |
11.4964 USDT |
11.4525 USDT |
11.7298 USDT |
11.7023 USDT |
| 2020-03-25 |
11.6118 USDT |
1,251.6194 DCR |
11.4962 USDT |
11.4781 USDT |
11.7900 USDT |
11.6212 USDT |
| 2020-03-24 |
11.6796 USDT |
1,532.2912 DCR |
11.4493 USDT |
11.4409 USDT |
12.0000 USDT |
11.9389 USDT |
| 2020-03-23 |
11.6455 USDT |
1,740.9083 DCR |
11.4334 USDT |
11.3602 USDT |
11.8011 USDT |
11.7077 USDT |
| 2020-03-22 |
11.3696 USDT |
1,283.2475 DCR |
11.1988 USDT |
11.1428 USDT |
11.6127 USDT |
11.5025 USDT |
| 2020-03-21 |
11.5150 USDT |
4,108.6228 DCR |
11.4501 USDT |
11.0542 USDT |
12.0800 USDT |
11.5366 USDT |
| 2020-03-20 |
10.8151 USDT |
2,506.0356 DCR |
10.9852 USDT |
10.5219 USDT |
11.1427 USDT |
10.6922 USDT |
| 2020-03-19 |
11.5590 USDT |
4,813.6455 DCR |
12.3966 USDT |
10.0497 USDT |
12.4859 USDT |
11.0681 USDT |
| 2020-03-18 |
11.8569 USDT |
4,792.6974 DCR |
11.3393 USDT |
11.1726 USDT |
12.1380 USDT |
11.7465 USDT |
| 2020-03-17 |
9.8023 USDT |
1,848.8935 DCR |
9.8347 USDT |
9.5881 USDT |
10.0700 USDT |
9.8602 USDT |
| 2020-03-16 |
9.7638 USDT |
1,756.4126 DCR |
9.8996 USDT |
9.6200 USDT |
9.9510 USDT |
9.7470 USDT |
| 2020-03-15 |
9.3954 USDT |
2,524.5141 DCR |
9.8219 USDT |
9.0641 USDT |
9.8219 USDT |
9.1072 USDT |
| 2020-03-14 |
11.3620 USDT |
1,559.4179 DCR |
11.1796 USDT |
10.8481 USDT |
12.2381 USDT |
11.1334 USDT |
| 2020-03-13 |
11.1997 USDT |
4,365.5898 DCR |
10.8561 USDT |
10.6300 USDT |
11.6097 USDT |
10.9228 USDT |
| 2020-03-12 |
10.0036 USDT |
4,034.4855 DCR |
9.8391 USDT |
9.1879 USDT |
10.8000 USDT |
10.7675 USDT |
| 2020-03-11 |
11.8133 USDT |
1,299.3573 DCR |
11.9400 USDT |
11.1943 USDT |
12.2077 USDT |
11.6172 USDT |
| 2020-03-10 |
15.6603 USDT |
1,462.6458 DCR |
15.7653 USDT |
15.2999 USDT |
15.9139 USDT |
15.7297 USDT |
| 2020-03-09 |
16.5231 USDT |
1,885.4748 DCR |
16.0462 USDT |
16.0403 USDT |
16.9063 USDT |
16.4717 USDT |
| 2020-03-08 |
15.5194 USDT |
1,495.6535 DCR |
15.8424 USDT |
15.2188 USDT |
15.9227 USDT |
15.5148 USDT |
| 2020-03-07 |
16.7358 USDT |
1,640.1618 DCR |
17.0240 USDT |
16.2700 USDT |
17.1553 USDT |
16.2700 USDT |
| 2020-03-05 |
18.9928 USDT |
3,698.3802 DCR |
19.4403 USDT |
18.6485 USDT |
19.4903 USDT |
18.9042 USDT |
| 2020-03-04 |
19.1599 USDT |
1,050.8426 DCR |
19.4403 USDT |
18.9447 USDT |
19.4903 USDT |
18.9722 USDT |
| 2020-03-03 |
18.8545 USDT |
550.4109 DCR |
18.7300 USDT |
18.6344 USDT |
19.0596 USDT |
19.0423 USDT |
| 2020-03-02 |
17.9356 USDT |
422.6462 DCR |
17.9652 USDT |
17.8000 USDT |
18.1289 USDT |
18.0293 USDT |
| 2020-03-01 |
18.0643 USDT |
813.0637 DCR |
17.9878 USDT |
17.9147 USDT |
18.3169 USDT |
17.9845 USDT |
| 2020-02-29 |
17.1277 USDT |
863.3639 DCR |
17.2500 USDT |
16.9458 USDT |
17.3178 USDT |
17.1798 USDT |
| 2020-02-28 |
17.5748 USDT |
2,099.8273 DCR |
17.4419 USDT |
17.3052 USDT |
17.8982 USDT |
17.6621 USDT |
| 2020-02-27 |
16.9635 USDT |
972.8842 DCR |
17.2399 USDT |
16.7371 USDT |
17.3254 USDT |
17.3114 USDT |
| 2020-02-26 |
18.0773 USDT |
820.5300 DCR |
17.9135 USDT |
17.7137 USDT |
18.3324 USDT |
18.0430 USDT |
| 2020-02-25 |
17.6884 USDT |
3,337.0159 DCR |
17.7582 USDT |
16.7562 USDT |
18.8118 USDT |
18.5519 USDT |