Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
16.6051 USDT |
74,840.3499 DCR |
16.6505 USDT |
16.3206 USDT |
16.5966 USDT |
16.5764 USDT |
| 2025-08-26 |
16.1667 USDT |
48,701.5485 DCR |
16.0343 USDT |
15.8009 USDT |
16.2033 USDT |
16.2924 USDT |
| 2025-08-25 |
16.3918 USDT |
72,302.5112 DCR |
16.8268 USDT |
16.0649 USDT |
16.2415 USDT |
16.2554 USDT |
| 2025-08-24 |
16.8182 USDT |
69,589.4194 DCR |
17.1154 USDT |
16.6403 USDT |
16.8042 USDT |
16.8363 USDT |
| 2025-08-23 |
17.2061 USDT |
75,871.9869 DCR |
17.4075 USDT |
16.9494 USDT |
17.0792 USDT |
17.1116 USDT |
| 2025-08-22 |
16.9578 USDT |
132,964.0090 DCR |
16.5818 USDT |
16.2344 USDT |
16.4999 USDT |
17.5067 USDT |
| 2025-08-21 |
16.8565 USDT |
91,656.4124 DCR |
16.7420 USDT |
16.3595 USDT |
16.8337 USDT |
16.7979 USDT |
| 2025-08-20 |
16.9061 USDT |
48,315.4672 DCR |
16.6872 USDT |
16.6460 USDT |
16.8676 USDT |
16.8182 USDT |
| 2025-08-19 |
16.9168 USDT |
72,826.8846 DCR |
17.0564 USDT |
16.5584 USDT |
16.7513 USDT |
16.6728 USDT |
| 2025-08-18 |
16.9297 USDT |
97,329.4433 DCR |
17.4772 USDT |
16.5422 USDT |
16.8618 USDT |
17.1060 USDT |
| 2025-08-17 |
17.6322 USDT |
53,172.0296 DCR |
17.4987 USDT |
17.2867 USDT |
17.5099 USDT |
17.4636 USDT |
| 2025-08-16 |
17.3491 USDT |
7,623.2158 DCR |
17.2448 USDT |
17.1231 USDT |
17.3932 USDT |
17.3060 USDT |
| 2025-08-15 |
17.1933 USDT |
24,219.4204 DCR |
17.0977 USDT |
16.9864 USDT |
17.1730 USDT |
17.3407 USDT |
| 2025-08-14 |
17.8819 USDT |
37,215.4895 DCR |
18.1012 USDT |
17.5380 USDT |
17.6640 USDT |
17.6053 USDT |
| 2025-08-13 |
17.9622 USDT |
70,198.6012 DCR |
17.9126 USDT |
17.6700 USDT |
17.8466 USDT |
18.0161 USDT |
| 2025-08-12 |
17.3057 USDT |
101,394.9134 DCR |
16.9193 USDT |
16.5998 USDT |
17.1646 USDT |
17.7041 USDT |
| 2025-08-11 |
17.4282 USDT |
89,835.0516 DCR |
17.4647 USDT |
16.8518 USDT |
17.3059 USDT |
17.2554 USDT |
| 2025-08-10 |
17.5139 USDT |
49,988.4647 DCR |
17.7688 USDT |
16.5915 USDT |
17.3457 USDT |
17.4791 USDT |
| 2025-08-09 |
17.5767 USDT |
33,422.1341 DCR |
17.4932 USDT |
17.3802 USDT |
17.5419 USDT |
17.7696 USDT |
| 2025-08-08 |
17.2326 USDT |
105,079.7367 DCR |
17.2761 USDT |
16.8969 USDT |
17.2460 USDT |
17.5004 USDT |
| 2025-08-07 |
16.9704 USDT |
68,572.4814 DCR |
16.8962 USDT |
16.6320 USDT |
16.9024 USDT |
17.2141 USDT |
| 2025-08-06 |
16.6313 USDT |
41,870.8498 DCR |
16.6346 USDT |
16.3819 USDT |
16.5525 USDT |
16.7417 USDT |
| 2025-08-05 |
16.8110 USDT |
77,517.1843 DCR |
16.9508 USDT |
16.3077 USDT |
16.5727 USDT |
16.4966 USDT |
| 2025-08-04 |
16.5528 USDT |
30,767.9045 DCR |
16.4364 USDT |
16.3633 USDT |
16.5546 USDT |
16.6387 USDT |
| 2025-08-03 |
16.1579 USDT |
63,273.9506 DCR |
15.8134 USDT |
15.7021 USDT |
15.9038 USDT |
16.1383 USDT |
| 2025-08-02 |
15.8926 USDT |
63,511.7408 DCR |
15.8945 USDT |
15.6686 USDT |
15.9284 USDT |
15.6927 USDT |
| 2025-08-01 |
15.8749 USDT |
122,644.2775 DCR |
16.2481 USDT |
15.1208 USDT |
15.6049 USDT |
15.8236 USDT |
| 2025-07-31 |
16.6093 USDT |
116,558.7891 DCR |
16.4208 USDT |
16.0983 USDT |
16.3682 USDT |
16.3553 USDT |
| 2025-07-30 |
15.7870 USDT |
137,534.3339 DCR |
16.0438 USDT |
15.1054 USDT |
15.5584 USDT |
16.3466 USDT |
| 2025-07-29 |
16.2776 USDT |
86,622.9550 DCR |
16.4962 USDT |
15.8009 USDT |
16.0457 USDT |
16.1482 USDT |
| 2025-07-28 |
17.2742 USDT |
58,237.0373 DCR |
17.6028 USDT |
16.4864 USDT |
16.6706 USDT |
16.5921 USDT |
| 2025-07-27 |
17.3501 USDT |
55,323.8669 DCR |
17.0941 USDT |
17.0172 USDT |
17.1230 USDT |
17.5996 USDT |
| 2025-07-26 |
17.1294 USDT |
39,997.6252 DCR |
17.1908 USDT |
16.9546 USDT |
17.1123 USDT |
17.0964 USDT |
| 2025-07-25 |
16.5367 USDT |
96,511.8756 DCR |
16.3305 USDT |
15.9903 USDT |
16.3487 USDT |
16.9140 USDT |
| 2025-07-24 |
16.1495 USDT |
121,292.7644 DCR |
16.5769 USDT |
15.5672 USDT |
15.9550 USDT |
16.5096 USDT |
| 2025-07-23 |
16.9988 USDT |
77,908.1022 DCR |
17.5171 USDT |
16.1965 USDT |
16.5842 USDT |
16.5959 USDT |
| 2025-07-22 |
17.1762 USDT |
56,940.1097 DCR |
17.6034 USDT |
16.6334 USDT |
17.0835 USDT |
17.3369 USDT |
| 2025-07-21 |
17.6607 USDT |
57,431.6043 DCR |
17.5786 USDT |
17.2616 USDT |
17.5887 USDT |
17.5730 USDT |
| 2025-07-20 |
17.5156 USDT |
48,281.5037 DCR |
17.1305 USDT |
17.0077 USDT |
17.1309 USDT |
17.7825 USDT |
| 2025-07-19 |
16.9186 USDT |
65,204.8294 DCR |
16.7936 USDT |
16.4854 USDT |
16.7301 USDT |
16.9581 USDT |
| 2025-07-18 |
16.7997 USDT |
79,991.3432 DCR |
16.4925 USDT |
16.4177 USDT |
16.6126 USDT |
16.7599 USDT |
| 2025-07-17 |
16.0706 USDT |
72,955.1247 DCR |
16.2247 USDT |
15.7829 USDT |
15.9371 USDT |
16.2231 USDT |
| 2025-07-16 |
16.3482 USDT |
63,144.8703 DCR |
16.4319 USDT |
15.9210 USDT |
16.0956 USDT |
16.0604 USDT |
| 2025-07-15 |
16.2242 USDT |
116,272.1838 DCR |
16.7191 USDT |
15.6528 USDT |
16.1211 USDT |
16.4688 USDT |
| 2025-07-14 |
17.1210 USDT |
101,861.3526 DCR |
17.0315 USDT |
16.5882 USDT |
16.6990 USDT |
16.6838 USDT |
| 2025-07-13 |
16.9741 USDT |
49,990.5881 DCR |
16.7201 USDT |
16.7130 USDT |
16.9449 USDT |
17.1446 USDT |
| 2025-07-12 |
16.8048 USDT |
25,796.0319 DCR |
16.5876 USDT |
16.3372 USDT |
16.6095 USDT |
17.1130 USDT |
| 2025-07-11 |
16.9078 USDT |
68,864.0945 DCR |
16.7660 USDT |
16.6419 USDT |
16.8136 USDT |
16.9074 USDT |
| 2025-07-10 |
16.3864 USDT |
50,422.2675 DCR |
16.3842 USDT |
16.0980 USDT |
16.3816 USDT |
16.5332 USDT |
| 2025-07-09 |
16.0464 USDT |
85,363.6409 DCR |
15.9398 USDT |
15.6140 USDT |
15.8825 USDT |
16.3043 USDT |