Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-19 |
19.9053 USDT |
587.2489 DCR |
20.1239 USDT |
19.5776 USDT |
20.2317 USDT |
19.8474 USDT |
| 2019-11-18 |
20.3370 USDT |
1,253.2117 DCR |
19.9863 USDT |
19.9222 USDT |
20.7702 USDT |
20.4908 USDT |
| 2019-11-17 |
22.5125 USDT |
756.6317 DCR |
22.8365 USDT |
22.1006 USDT |
23.0652 USDT |
22.3640 USDT |
| 2019-11-16 |
22.9297 USDT |
1,333.3129 DCR |
22.8330 USDT |
22.3207 USDT |
23.9850 USDT |
23.0898 USDT |
| 2019-11-15 |
23.2481 USDT |
946.5654 DCR |
23.6893 USDT |
23.0000 USDT |
23.6893 USDT |
23.0614 USDT |
| 2019-11-14 |
23.8623 USDT |
4,099.5106 DCR |
23.4994 USDT |
23.3525 USDT |
24.7266 USDT |
24.0272 USDT |
| 2019-11-13 |
21.6926 USDT |
932.7247 DCR |
21.2845 USDT |
21.2577 USDT |
21.9494 USDT |
21.9157 USDT |
| 2019-11-12 |
21.9791 USDT |
1,694.7197 DCR |
21.9396 USDT |
21.8908 USDT |
21.9858 USDT |
21.9713 USDT |
| 2019-11-11 |
23.0307 USDT |
3,261.3650 DCR |
22.6250 USDT |
22.5377 USDT |
23.7263 USDT |
22.8904 USDT |
| 2019-11-10 |
21.1291 USDT |
2,522.2716 DCR |
20.7000 USDT |
20.7000 USDT |
21.7184 USDT |
21.0809 USDT |
| 2019-11-09 |
20.3607 USDT |
1,265.7023 DCR |
20.0343 USDT |
20.0246 USDT |
20.9519 USDT |
20.8632 USDT |
| 2019-11-08 |
19.8891 USDT |
1,304.6491 DCR |
19.4230 USDT |
19.4224 USDT |
20.2166 USDT |
20.0016 USDT |
| 2019-11-07 |
20.3177 USDT |
3,423.2654 DCR |
19.4155 USDT |
19.2005 USDT |
21.3668 USDT |
20.1357 USDT |
| 2019-11-06 |
21.2436 USDT |
1,919.9934 DCR |
21.3480 USDT |
20.6000 USDT |
22.0001 USDT |
20.6891 USDT |
| 2019-11-05 |
18.7178 USDT |
288.9502 DCR |
18.8607 USDT |
18.5459 USDT |
19.1505 USDT |
18.7537 USDT |
| 2019-11-04 |
19.5217 USDT |
2,023.2007 DCR |
19.5801 USDT |
19.2361 USDT |
19.6281 USDT |
19.4361 USDT |
| 2019-11-03 |
21.1794 USDT |
940.1102 DCR |
21.2174 USDT |
20.7584 USDT |
21.6399 USDT |
20.9494 USDT |
| 2019-11-02 |
20.0688 USDT |
2,862.3486 DCR |
19.4795 USDT |
19.3475 USDT |
21.4999 USDT |
21.3717 USDT |
| 2019-11-01 |
18.2942 USDT |
153.7755 DCR |
18.3684 USDT |
18.1737 USDT |
18.4196 USDT |
18.2585 USDT |
| 2019-10-31 |
17.2828 USDT |
1,511.9591 DCR |
17.0907 USDT |
16.9262 USDT |
17.6548 USDT |
17.6548 USDT |
| 2019-10-30 |
15.5730 USDT |
512.2990 DCR |
15.5729 USDT |
15.5000 USDT |
15.7314 USDT |
15.5647 USDT |
| 2019-10-29 |
15.6506 USDT |
868.7373 DCR |
15.4736 USDT |
15.3073 USDT |
15.8299 USDT |
15.7623 USDT |
| 2019-10-28 |
15.3035 USDT |
1,089.7061 DCR |
15.4307 USDT |
15.2000 USDT |
15.7053 USDT |
15.6916 USDT |
| 2019-10-27 |
15.3152 USDT |
913.8142 DCR |
15.3461 USDT |
15.2818 USDT |
15.4902 USDT |
15.4582 USDT |
| 2019-10-26 |
15.6032 USDT |
1,038.1686 DCR |
15.6610 USDT |
15.2390 USDT |
15.9494 USDT |
15.3600 USDT |
| 2019-10-25 |
14.5761 USDT |
513.4494 DCR |
14.6925 USDT |
14.2073 USDT |
14.8203 USDT |
14.7385 USDT |
| 2019-10-24 |
14.3353 USDT |
1,542.4049 DCR |
14.2732 USDT |
14.0000 USDT |
15.0000 USDT |
14.3589 USDT |
| 2019-10-23 |
12.9016 USDT |
354.2972 DCR |
12.8359 USDT |
12.8177 USDT |
12.9805 USDT |
12.9394 USDT |
| 2019-10-22 |
13.0071 USDT |
260.1357 DCR |
12.8657 USDT |
12.6674 USDT |
13.3747 USDT |
13.0306 USDT |
| 2019-10-21 |
14.1022 USDT |
752.8352 DCR |
14.1257 USDT |
13.8288 USDT |
14.2841 USDT |
13.9453 USDT |
| 2019-10-20 |
14.5114 USDT |
549.1261 DCR |
14.4529 USDT |
14.3448 USDT |
14.5849 USDT |
14.4780 USDT |
| 2019-10-19 |
14.4925 USDT |
262.9534 DCR |
14.3006 USDT |
14.2456 USDT |
14.7470 USDT |
14.6022 USDT |
| 2019-10-18 |
14.1790 USDT |
115.2507 DCR |
14.2846 USDT |
14.0485 USDT |
14.3038 USDT |
14.1527 USDT |
| 2019-10-17 |
14.4179 USDT |
128.6251 DCR |
14.2305 USDT |
14.0209 USDT |
14.6618 USDT |
14.4942 USDT |
| 2019-10-16 |
14.5507 USDT |
152.4946 DCR |
14.5999 USDT |
14.2664 USDT |
14.7634 USDT |
14.4322 USDT |
| 2019-10-15 |
14.7046 USDT |
112.3242 DCR |
14.5955 USDT |
14.4831 USDT |
14.8836 USDT |
14.7338 USDT |
| 2019-10-14 |
15.6143 USDT |
1,177.8275 DCR |
16.0093 USDT |
15.5000 USDT |
16.0093 USDT |
15.6573 USDT |
| 2019-10-13 |
16.1897 USDT |
297.6853 DCR |
15.9503 USDT |
15.8673 USDT |
16.4350 USDT |
16.2030 USDT |
| 2019-10-12 |
16.1374 USDT |
282.5868 DCR |
16.2393 USDT |
15.9440 USDT |
16.7492 USDT |
16.1278 USDT |
| 2019-10-11 |
16.1513 USDT |
218.0091 DCR |
16.3075 USDT |
16.0009 USDT |
16.3701 USDT |
16.2543 USDT |
| 2019-10-10 |
16.2904 USDT |
151.9976 DCR |
16.3710 USDT |
16.1330 USDT |
16.4099 USDT |
16.2440 USDT |
| 2019-10-09 |
16.8622 USDT |
201.8890 DCR |
16.8445 USDT |
16.7356 USDT |
16.9500 USDT |
16.7874 USDT |
| 2019-10-08 |
17.2047 USDT |
817.5059 DCR |
17.2635 USDT |
16.9595 USDT |
17.3841 USDT |
17.2087 USDT |
| 2019-10-07 |
16.9202 USDT |
146.4544 DCR |
16.9998 USDT |
16.7247 USDT |
17.2307 USDT |
16.9674 USDT |
| 2019-10-06 |
17.3741 USDT |
139.8408 DCR |
17.4760 USDT |
17.2222 USDT |
17.4801 USDT |
17.2806 USDT |
| 2019-10-05 |
16.7307 USDT |
186.5456 DCR |
16.9972 USDT |
16.5930 USDT |
17.0717 USDT |
16.7782 USDT |
| 2019-10-04 |
16.9683 USDT |
486.6795 DCR |
16.6631 USDT |
16.5103 USDT |
17.2611 USDT |
17.2065 USDT |
| 2019-10-03 |
16.8346 USDT |
237.0670 DCR |
16.7837 USDT |
16.7490 USDT |
16.9196 USDT |
16.8368 USDT |
| 2019-10-02 |
16.6751 USDT |
345.3945 DCR |
16.5303 USDT |
16.5303 USDT |
16.8106 USDT |
16.7098 USDT |
| 2019-10-01 |
17.2161 USDT |
11,695.0280 DCR |
17.0868 USDT |
16.9319 USDT |
18.3000 USDT |
17.2209 USDT |