Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
16.3998 USDT |
140,939.0784 DCR |
16.6877 USDT |
16.0367 USDT |
16.2053 USDT |
16.3040 USDT |
| 2025-09-14 |
16.7846 USDT |
136,001.9767 DCR |
17.0231 USDT |
16.4964 USDT |
16.6513 USDT |
16.7909 USDT |
| 2025-09-13 |
17.0491 USDT |
119,371.4636 DCR |
17.1306 USDT |
16.8040 USDT |
17.0319 USDT |
17.0390 USDT |
| 2025-09-12 |
16.9653 USDT |
115,515.3230 DCR |
17.0195 USDT |
16.7579 USDT |
16.9324 USDT |
17.1378 USDT |
| 2025-09-11 |
16.9859 USDT |
98,153.0086 DCR |
17.0103 USDT |
16.7961 USDT |
16.9609 USDT |
16.8587 USDT |
| 2025-09-10 |
17.1066 USDT |
57,359.9585 DCR |
16.9330 USDT |
16.7285 USDT |
16.9664 USDT |
17.1861 USDT |
| 2025-09-09 |
17.0588 USDT |
77,947.4819 DCR |
16.9232 USDT |
16.6794 USDT |
16.8251 USDT |
16.7765 USDT |
| 2025-09-08 |
16.7507 USDT |
60,116.2040 DCR |
16.5311 USDT |
16.4003 USDT |
16.5212 USDT |
17.0009 USDT |
| 2025-09-07 |
16.4974 USDT |
42,172.5798 DCR |
16.3391 USDT |
16.2382 USDT |
16.4456 USDT |
16.4964 USDT |
| 2025-09-06 |
16.3604 USDT |
62,455.0635 DCR |
16.5917 USDT |
16.1621 USDT |
16.3174 USDT |
16.3567 USDT |
| 2025-09-05 |
16.4150 USDT |
92,936.9019 DCR |
16.1950 USDT |
16.1126 USDT |
16.3406 USDT |
16.5421 USDT |
| 2025-09-04 |
16.2549 USDT |
91,872.0863 DCR |
16.5776 USDT |
15.9690 USDT |
16.1659 USDT |
16.2739 USDT |
| 2025-09-03 |
16.4903 USDT |
55,335.1223 DCR |
16.3594 USDT |
15.8926 USDT |
16.3639 USDT |
16.5788 USDT |
| 2025-09-02 |
16.1746 USDT |
97,612.0144 DCR |
15.9195 USDT |
15.8080 USDT |
15.9903 USDT |
16.4898 USDT |
| 2025-09-01 |
15.7578 USDT |
50,178.1737 DCR |
15.8651 USDT |
15.5000 USDT |
15.6411 USDT |
16.2355 USDT |
| 2025-08-31 |
16.4691 USDT |
44,823.6145 DCR |
16.2694 USDT |
16.2312 USDT |
16.4252 USDT |
16.4781 USDT |
| 2025-08-30 |
16.1952 USDT |
39,397.2913 DCR |
15.9280 USDT |
15.7127 USDT |
15.9596 USDT |
16.3087 USDT |
| 2025-08-29 |
16.3812 USDT |
69,900.4580 DCR |
16.7507 USDT |
15.8707 USDT |
16.1078 USDT |
16.3783 USDT |
| 2025-08-28 |
16.6202 USDT |
95,668.8875 DCR |
16.6040 USDT |
16.2078 USDT |
16.3857 USDT |
16.3775 USDT |
| 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 |