Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
158.9429 USDT |
1,746.3087 DCR |
159.3435 USDT |
156.6070 USDT |
157.9029 USDT |
157.2228 USDT |
| 2021-08-10 |
157.3469 USDT |
2,037.8920 DCR |
157.4898 USDT |
153.0010 USDT |
155.8540 USDT |
158.3784 USDT |
| 2021-08-09 |
153.3228 USDT |
3,926.1138 DCR |
150.3536 USDT |
146.0769 USDT |
147.9751 USDT |
157.1090 USDT |
| 2021-08-08 |
143.8437 USDT |
3,286.6425 DCR |
144.6241 USDT |
140.2496 USDT |
142.6270 USDT |
149.0975 USDT |
| 2021-08-07 |
142.0872 USDT |
6,275.2951 DCR |
141.9989 USDT |
136.7445 USDT |
140.9999 USDT |
143.9586 USDT |
| 2021-08-06 |
138.5380 USDT |
4,422.2105 DCR |
139.0615 USDT |
132.0766 USDT |
134.3136 USDT |
141.6625 USDT |
| 2021-08-05 |
134.9239 USDT |
7,067.3152 DCR |
135.9418 USDT |
131.0026 USDT |
133.2918 USDT |
138.7573 USDT |
| 2021-08-04 |
132.3075 USDT |
4,148.5137 DCR |
126.7306 USDT |
126.4309 USDT |
127.0911 USDT |
135.2547 USDT |
| 2021-08-03 |
129.9067 USDT |
7,271.5035 DCR |
135.0047 USDT |
124.7917 USDT |
127.3586 USDT |
126.9716 USDT |
| 2021-08-02 |
142.3994 USDT |
2,251.3231 DCR |
148.6643 USDT |
135.4561 USDT |
137.1108 USDT |
136.5132 USDT |
| 2021-08-01 |
156.5823 USDT |
1,908.1739 DCR |
155.7506 USDT |
149.6997 USDT |
152.8584 USDT |
152.7806 USDT |
| 2021-07-31 |
152.9934 USDT |
2,998.9041 DCR |
152.4687 USDT |
148.1830 USDT |
150.3811 USDT |
157.2301 USDT |
| 2021-07-30 |
146.0224 USDT |
3,083.6133 DCR |
142.7483 USDT |
134.5089 USDT |
137.0375 USDT |
150.0014 USDT |
| 2021-07-29 |
139.8057 USDT |
2,671.1703 DCR |
138.0024 USDT |
133.9420 USDT |
135.8834 USDT |
142.6024 USDT |
| 2021-07-28 |
137.1819 USDT |
2,824.9131 DCR |
135.9570 USDT |
134.1674 USDT |
136.4687 USDT |
137.9787 USDT |
| 2021-07-27 |
128.3123 USDT |
1,867.2145 DCR |
129.4575 USDT |
123.6026 USDT |
125.5158 USDT |
133.0276 USDT |
| 2021-07-26 |
136.9742 USDT |
4,747.8390 DCR |
130.3688 USDT |
127.3324 USDT |
129.7083 USDT |
130.2124 USDT |
| 2021-07-25 |
127.7777 USDT |
2,056.9996 DCR |
128.7860 USDT |
124.9730 USDT |
126.4306 USDT |
128.8322 USDT |
| 2021-07-24 |
123.4452 USDT |
2,275.3177 DCR |
120.8731 USDT |
120.1762 USDT |
122.4880 USDT |
126.5936 USDT |
| 2021-07-23 |
115.9045 USDT |
1,828.5862 DCR |
117.6094 USDT |
112.2800 USDT |
113.2263 USDT |
118.1949 USDT |
| 2021-07-22 |
113.7661 USDT |
1,899.4268 DCR |
111.3772 USDT |
110.5519 USDT |
111.5211 USDT |
118.5836 USDT |
| 2021-07-21 |
105.0207 USDT |
2,986.8686 DCR |
100.5683 USDT |
98.4852 USDT |
99.9317 USDT |
110.1917 USDT |
| 2021-07-20 |
95.9693 USDT |
1,951.9052 DCR |
101.5695 USDT |
91.1129 USDT |
92.6722 USDT |
100.3631 USDT |
| 2021-07-19 |
109.4339 USDT |
2,026.8137 DCR |
114.7726 USDT |
101.0011 USDT |
102.0852 USDT |
102.4644 USDT |
| 2021-07-18 |
116.3925 USDT |
1,179.1233 DCR |
116.0095 USDT |
112.2309 USDT |
114.2793 USDT |
114.7907 USDT |
| 2021-07-17 |
112.3040 USDT |
1,563.4872 DCR |
113.2168 USDT |
109.9827 USDT |
111.2276 USDT |
116.3500 USDT |
| 2021-07-16 |
113.6165 USDT |
1,703.3825 DCR |
112.7598 USDT |
110.0150 USDT |
111.7139 USDT |
113.2596 USDT |
| 2021-07-15 |
112.6810 USDT |
2,197.4002 DCR |
115.1313 USDT |
109.3064 USDT |
110.8185 USDT |
110.8970 USDT |
| 2021-07-14 |
117.7363 USDT |
1,746.0726 DCR |
124.0066 USDT |
114.0000 USDT |
115.2344 USDT |
116.2657 USDT |
| 2021-07-13 |
125.3940 USDT |
1,181.0063 DCR |
127.5058 USDT |
121.7889 USDT |
123.4728 USDT |
123.3114 USDT |
| 2021-07-12 |
131.5012 USDT |
1,830.1645 DCR |
134.0651 USDT |
125.8075 USDT |
127.0029 USDT |
127.5418 USDT |
| 2021-07-11 |
132.1352 USDT |
1,656.7606 DCR |
133.6434 USDT |
128.2851 USDT |
129.7174 USDT |
135.9478 USDT |
| 2021-07-10 |
131.3725 USDT |
1,767.9280 DCR |
131.6627 USDT |
129.0031 USDT |
130.5637 USDT |
133.9997 USDT |
| 2021-07-09 |
122.5290 USDT |
1,202.3552 DCR |
121.1691 USDT |
117.0131 USDT |
119.4209 USDT |
128.1170 USDT |
| 2021-07-08 |
128.8227 USDT |
1,660.4922 DCR |
136.1650 USDT |
119.2797 USDT |
121.1154 USDT |
119.6814 USDT |
| 2021-07-07 |
138.3459 USDT |
1,182.1365 DCR |
139.4860 USDT |
136.2091 USDT |
137.3863 USDT |
140.1303 USDT |
| 2021-07-06 |
137.6982 USDT |
1,827.6366 DCR |
137.2121 USDT |
134.7611 USDT |
137.1737 USDT |
140.2289 USDT |
| 2021-07-05 |
135.4597 USDT |
2,106.1379 DCR |
138.4694 USDT |
132.3029 USDT |
134.0510 USDT |
140.6981 USDT |
| 2021-07-04 |
144.2044 USDT |
1,888.5431 DCR |
147.6678 USDT |
139.5620 USDT |
141.5555 USDT |
142.8134 USDT |
| 2021-07-03 |
142.7065 USDT |
2,413.1833 DCR |
140.7596 USDT |
138.2344 USDT |
139.3976 USDT |
144.3290 USDT |
| 2021-07-02 |
133.6510 USDT |
3,458.1762 DCR |
134.6549 USDT |
129.1798 USDT |
131.1360 USDT |
139.0262 USDT |
| 2021-07-01 |
137.2610 USDT |
3,304.1082 DCR |
143.5418 USDT |
129.1060 USDT |
134.7480 USDT |
133.1479 USDT |
| 2021-06-30 |
143.2078 USDT |
4,183.1390 DCR |
147.4238 USDT |
134.2567 USDT |
136.3604 USDT |
141.5267 USDT |
| 2021-06-29 |
136.9835 USDT |
3,776.4296 DCR |
131.9446 USDT |
129.9782 USDT |
132.0000 USDT |
142.7113 USDT |
| 2021-06-28 |
128.4921 USDT |
3,062.3232 DCR |
123.5173 USDT |
123.1550 USDT |
125.5868 USDT |
131.2945 USDT |
| 2021-06-27 |
118.4792 USDT |
6,431.0847 DCR |
117.2409 USDT |
112.8310 USDT |
116.2039 USDT |
122.5975 USDT |
| 2021-06-26 |
109.1202 USDT |
5,107.8586 DCR |
111.1606 USDT |
98.8202 USDT |
103.3584 USDT |
109.4240 USDT |
| 2021-06-25 |
108.1197 USDT |
2,733.8258 DCR |
107.6905 USDT |
104.9982 USDT |
107.3180 USDT |
109.3002 USDT |
| 2021-06-24 |
107.6598 USDT |
3,807.5876 DCR |
111.9711 USDT |
103.1703 USDT |
105.6309 USDT |
105.7522 USDT |
| 2021-06-23 |
107.3967 USDT |
3,023.0551 DCR |
101.2228 USDT |
98.4114 USDT |
105.1553 USDT |
112.8116 USDT |