Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-07 |
140.4862 USDT |
2,108.8373 DCR |
146.0011 USDT |
133.0000 USDT |
134.3555 USDT |
133.1841 USDT |
| 2021-06-06 |
142.6910 USDT |
1,332.4111 DCR |
138.6538 USDT |
137.7340 USDT |
138.6538 USDT |
145.0100 USDT |
| 2021-06-05 |
137.5601 USDT |
2,848.4897 DCR |
141.2613 USDT |
131.5235 USDT |
134.6161 USDT |
137.3428 USDT |
| 2021-06-04 |
146.5964 USDT |
2,807.1877 DCR |
159.3371 USDT |
136.7583 USDT |
142.1470 USDT |
144.2329 USDT |
| 2021-06-03 |
158.1847 USDT |
1,822.6932 DCR |
158.0751 USDT |
153.5634 USDT |
155.7806 USDT |
159.8729 USDT |
| 2021-06-02 |
161.0376 USDT |
1,646.6779 DCR |
162.1011 USDT |
157.0344 USDT |
159.0289 USDT |
164.8026 USDT |
| 2021-06-01 |
166.1182 USDT |
4,022.7878 DCR |
170.3911 USDT |
158.0813 USDT |
159.9986 USDT |
161.6800 USDT |
| 2021-05-31 |
164.7613 USDT |
6,213.9069 DCR |
154.4050 USDT |
153.1867 USDT |
160.0000 USDT |
167.9617 USDT |
| 2021-05-30 |
148.7144 USDT |
6,692.6550 DCR |
138.1887 USDT |
133.3900 USDT |
138.2830 USDT |
156.3769 USDT |
| 2021-05-29 |
140.7074 USDT |
3,915.1915 DCR |
145.5320 USDT |
128.0099 USDT |
130.4568 USDT |
134.0596 USDT |
| 2021-05-28 |
144.6193 USDT |
2,369.2408 DCR |
151.2826 USDT |
136.7844 USDT |
140.0676 USDT |
143.1258 USDT |
| 2021-05-27 |
147.6338 USDT |
2,456.4485 DCR |
145.1304 USDT |
136.0999 USDT |
138.7999 USDT |
152.1270 USDT |
| 2021-05-26 |
142.4122 USDT |
4,547.7654 DCR |
139.1440 USDT |
134.8681 USDT |
138.9581 USDT |
143.2457 USDT |
| 2021-05-25 |
128.6252 USDT |
4,376.5294 DCR |
131.5143 USDT |
118.0670 USDT |
121.3442 USDT |
137.2329 USDT |
| 2021-05-24 |
117.6442 USDT |
2,638.8635 DCR |
105.6244 USDT |
99.7955 USDT |
103.3036 USDT |
130.9711 USDT |
| 2021-05-23 |
103.4336 USDT |
7,603.6132 DCR |
121.7600 USDT |
87.4721 USDT |
94.0592 USDT |
104.4541 USDT |
| 2021-05-22 |
122.8086 USDT |
6,574.6780 DCR |
128.0711 USDT |
113.2780 USDT |
119.4163 USDT |
120.2309 USDT |
| 2021-05-21 |
130.1006 USDT |
8,975.3331 DCR |
144.3973 USDT |
114.0078 USDT |
124.7706 USDT |
125.5016 USDT |
| 2021-05-20 |
133.2327 USDT |
4,068.8567 DCR |
124.3256 USDT |
117.1689 USDT |
122.5785 USDT |
146.6523 USDT |
| 2021-05-19 |
144.5921 USDT |
11,584.0245 DCR |
180.1003 USDT |
107.7962 USDT |
127.6297 USDT |
131.0653 USDT |
| 2021-05-18 |
178.0879 USDT |
3,858.2677 DCR |
168.9929 USDT |
167.2877 USDT |
172.9724 USDT |
181.5324 USDT |
| 2021-05-17 |
169.2892 USDT |
5,596.8444 DCR |
182.7849 USDT |
161.1677 USDT |
164.7151 USDT |
169.9926 USDT |
| 2021-05-16 |
183.2575 USDT |
5,728.3733 DCR |
184.9296 USDT |
168.1000 USDT |
177.5939 USDT |
179.1914 USDT |
| 2021-05-15 |
193.0450 USDT |
1,930.5630 DCR |
200.7189 USDT |
185.4140 USDT |
188.9076 USDT |
191.6666 USDT |
| 2021-05-14 |
201.0530 USDT |
2,716.7920 DCR |
197.1726 USDT |
195.3145 USDT |
199.7993 USDT |
199.6177 USDT |
| 2021-05-13 |
197.5576 USDT |
3,533.8232 DCR |
194.8600 USDT |
186.0001 USDT |
194.1630 USDT |
196.1059 USDT |
| 2021-05-12 |
218.9890 USDT |
5,167.9573 DCR |
219.1777 USDT |
203.8745 USDT |
209.4108 USDT |
209.0000 USDT |
| 2021-05-11 |
212.5026 USDT |
3,163.0996 DCR |
209.3203 USDT |
201.8312 USDT |
205.4883 USDT |
220.1747 USDT |
| 2021-05-10 |
217.7638 USDT |
6,123.5344 DCR |
218.4570 USDT |
199.4935 USDT |
205.2967 USDT |
208.8009 USDT |
| 2021-05-09 |
210.0629 USDT |
7,994.0607 DCR |
207.1310 USDT |
203.2837 USDT |
206.0001 USDT |
218.1764 USDT |
| 2021-05-08 |
204.6936 USDT |
4,674.9752 DCR |
202.0220 USDT |
198.2742 USDT |
201.1967 USDT |
206.8321 USDT |
| 2021-05-07 |
200.2690 USDT |
4,265.5292 DCR |
194.9668 USDT |
191.7240 USDT |
195.8727 USDT |
202.0901 USDT |
| 2021-05-06 |
196.4185 USDT |
3,768.8678 DCR |
197.2931 USDT |
190.9163 USDT |
194.5941 USDT |
195.7812 USDT |
| 2021-05-05 |
196.6000 USDT |
3,983.9250 DCR |
187.8026 USDT |
185.9570 USDT |
190.7187 USDT |
197.8314 USDT |
| 2021-05-04 |
192.4943 USDT |
3,752.3282 DCR |
202.5812 USDT |
175.0000 USDT |
186.1999 USDT |
188.2171 USDT |
| 2021-05-03 |
206.0256 USDT |
2,138.3300 DCR |
204.9251 USDT |
201.3128 USDT |
203.4201 USDT |
203.0411 USDT |
| 2021-05-02 |
207.7508 USDT |
1,982.4589 DCR |
209.5106 USDT |
203.4671 USDT |
205.3277 USDT |
204.9997 USDT |
| 2021-05-01 |
204.9129 USDT |
2,783.7590 DCR |
206.2717 USDT |
200.7834 USDT |
203.3492 USDT |
208.9955 USDT |
| 2021-04-30 |
203.2758 USDT |
3,596.6395 DCR |
207.4187 USDT |
196.6931 USDT |
199.3328 USDT |
206.2635 USDT |
| 2021-04-29 |
210.5222 USDT |
2,365.1748 DCR |
208.5587 USDT |
205.4124 USDT |
207.6765 USDT |
209.6583 USDT |
| 2021-04-28 |
210.3984 USDT |
2,240.3844 DCR |
213.4294 USDT |
205.1402 USDT |
207.7918 USDT |
207.5690 USDT |
| 2021-04-27 |
209.9129 USDT |
3,274.7834 DCR |
205.9830 USDT |
205.1714 USDT |
206.9999 USDT |
213.0378 USDT |
| 2021-04-26 |
199.5998 USDT |
3,181.0318 DCR |
186.1855 USDT |
185.5864 USDT |
195.5968 USDT |
204.7783 USDT |
| 2021-04-25 |
185.7622 USDT |
2,370.7789 DCR |
184.8836 USDT |
176.6681 USDT |
183.1088 USDT |
185.9342 USDT |
| 2021-04-24 |
182.0919 USDT |
2,633.9587 DCR |
185.7156 USDT |
175.4273 USDT |
178.6000 USDT |
186.5060 USDT |
| 2021-04-23 |
178.2393 USDT |
5,350.2190 DCR |
190.7048 USDT |
165.6249 USDT |
172.0430 USDT |
184.0027 USDT |
| 2021-04-22 |
195.7636 USDT |
7,514.1964 DCR |
206.5994 USDT |
187.0000 USDT |
194.8278 USDT |
190.8956 USDT |
| 2021-04-21 |
211.3158 USDT |
1,870.3396 DCR |
214.1344 USDT |
206.2943 USDT |
207.5559 USDT |
206.8613 USDT |
| 2021-04-20 |
202.5971 USDT |
5,218.7715 DCR |
214.9753 USDT |
187.8420 USDT |
195.5923 USDT |
214.8269 USDT |
| 2021-04-19 |
222.1144 USDT |
4,929.8595 DCR |
223.8395 USDT |
210.4409 USDT |
215.5777 USDT |
215.2053 USDT |