Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-18 |
214.0114 USDT |
8,259.9880 DCR |
232.0179 USDT |
196.0222 USDT |
204.5337 USDT |
224.5397 USDT |
| 2021-04-17 |
240.5733 USDT |
4,565.8417 DCR |
245.1631 USDT |
231.9494 USDT |
235.0947 USDT |
236.3867 USDT |
| 2021-04-16 |
218.7645 USDT |
8,342.7898 DCR |
207.6907 USDT |
204.8656 USDT |
206.8541 USDT |
245.1065 USDT |
| 2021-04-15 |
204.8023 USDT |
2,527.5448 DCR |
207.4134 USDT |
202.0990 USDT |
203.6663 USDT |
206.5406 USDT |
| 2021-04-14 |
204.8051 USDT |
6,829.7640 DCR |
202.2393 USDT |
200.6661 USDT |
203.0000 USDT |
206.3534 USDT |
| 2021-04-13 |
197.2636 USDT |
7,007.5454 DCR |
190.8503 USDT |
188.1502 USDT |
192.6321 USDT |
200.7970 USDT |
| 2021-04-12 |
193.6076 USDT |
8,478.5800 DCR |
196.6396 USDT |
190.3347 USDT |
191.1900 USDT |
191.1111 USDT |
| 2021-04-11 |
194.8011 USDT |
2,817.7414 DCR |
194.4574 USDT |
189.4387 USDT |
191.2595 USDT |
196.6902 USDT |
| 2021-04-10 |
194.4032 USDT |
4,249.8587 DCR |
191.0956 USDT |
184.0000 USDT |
191.1956 USDT |
194.1530 USDT |
| 2021-04-09 |
188.7724 USDT |
2,680.3467 DCR |
189.1673 USDT |
185.3501 USDT |
187.2396 USDT |
190.3522 USDT |
| 2021-04-08 |
185.6095 USDT |
3,019.3832 DCR |
180.7827 USDT |
180.2339 USDT |
181.9513 USDT |
188.8706 USDT |
| 2021-04-07 |
182.6505 USDT |
4,492.6926 DCR |
189.4631 USDT |
175.9176 USDT |
179.2258 USDT |
181.9138 USDT |
| 2021-04-06 |
190.0055 USDT |
2,798.9004 DCR |
193.2716 USDT |
184.9255 USDT |
188.5450 USDT |
189.8013 USDT |
| 2021-04-05 |
188.8954 USDT |
4,356.6413 DCR |
186.6443 USDT |
183.0018 USDT |
184.7000 USDT |
193.1351 USDT |
| 2021-04-04 |
183.6877 USDT |
3,561.0608 DCR |
176.5910 USDT |
175.5476 USDT |
178.5000 USDT |
186.5574 USDT |
| 2021-04-03 |
182.8478 USDT |
3,557.8643 DCR |
182.7847 USDT |
177.1650 USDT |
178.6211 USDT |
178.9098 USDT |
| 2021-04-02 |
183.0554 USDT |
4,548.1204 DCR |
181.4533 USDT |
180.2379 USDT |
181.7154 USDT |
181.3172 USDT |
| 2021-04-01 |
181.2624 USDT |
5,993.1376 DCR |
179.5969 USDT |
171.0000 USDT |
179.8802 USDT |
181.4655 USDT |
| 2021-03-31 |
178.6669 USDT |
4,640.3278 DCR |
180.5869 USDT |
173.1398 USDT |
176.6269 USDT |
179.4763 USDT |
| 2021-03-30 |
176.1085 USDT |
3,511.9083 DCR |
172.2129 USDT |
171.1229 USDT |
172.5696 USDT |
180.4741 USDT |
| 2021-03-29 |
170.6708 USDT |
4,727.3969 DCR |
166.3102 USDT |
163.6462 USDT |
165.3628 USDT |
171.6207 USDT |
| 2021-03-28 |
166.4701 USDT |
3,106.1317 DCR |
165.3639 USDT |
163.0000 USDT |
164.2330 USDT |
165.1788 USDT |
| 2021-03-27 |
160.2248 USDT |
3,958.7714 DCR |
156.9200 USDT |
155.2263 USDT |
156.4714 USDT |
165.4498 USDT |
| 2021-03-26 |
151.1166 USDT |
2,527.5050 DCR |
146.6809 USDT |
146.6395 USDT |
149.3298 USDT |
155.6666 USDT |
| 2021-03-25 |
146.3701 USDT |
2,776.4006 DCR |
147.6442 USDT |
143.0000 USDT |
145.5662 USDT |
146.7278 USDT |
| 2021-03-24 |
154.9944 USDT |
7,071.3906 DCR |
154.4077 USDT |
146.0000 USDT |
152.2167 USDT |
148.0208 USDT |
| 2021-03-23 |
152.7527 USDT |
3,611.0280 DCR |
153.3000 USDT |
146.8623 USDT |
150.6551 USDT |
154.8580 USDT |
| 2021-03-22 |
160.6723 USDT |
6,575.0077 DCR |
166.0073 USDT |
151.0000 USDT |
155.7248 USDT |
154.1563 USDT |
| 2021-03-21 |
164.4088 USDT |
2,848.7024 DCR |
164.8496 USDT |
160.6181 USDT |
161.9423 USDT |
166.4080 USDT |
| 2021-03-20 |
165.4228 USDT |
3,055.6368 DCR |
161.8394 USDT |
161.0001 USDT |
163.9835 USDT |
165.8724 USDT |
| 2021-03-19 |
161.8139 USDT |
4,536.5218 DCR |
165.2746 USDT |
158.2784 USDT |
161.0062 USDT |
162.6763 USDT |
| 2021-03-18 |
167.5454 USDT |
4,527.0229 DCR |
167.5213 USDT |
163.7450 USDT |
165.5487 USDT |
165.1847 USDT |
| 2021-03-17 |
164.3338 USDT |
3,676.0382 DCR |
169.0000 USDT |
158.6025 USDT |
161.7184 USDT |
166.9125 USDT |
| 2021-03-16 |
164.2455 USDT |
4,234.2072 DCR |
167.3300 USDT |
160.0000 USDT |
162.9125 USDT |
168.3048 USDT |
| 2021-03-15 |
172.5779 USDT |
5,950.9199 DCR |
176.7321 USDT |
165.0002 USDT |
168.7952 USDT |
168.9402 USDT |
| 2021-03-14 |
178.3281 USDT |
2,591.1343 DCR |
179.6985 USDT |
175.0000 USDT |
176.6220 USDT |
180.3656 USDT |
| 2021-03-13 |
173.5525 USDT |
5,684.9378 DCR |
171.2442 USDT |
166.6829 USDT |
168.5000 USDT |
179.0673 USDT |
| 2021-03-12 |
171.6849 USDT |
4,466.6192 DCR |
176.0605 USDT |
166.2806 USDT |
169.7977 USDT |
171.6129 USDT |
| 2021-03-11 |
172.6200 USDT |
4,593.0509 DCR |
168.6672 USDT |
166.0000 USDT |
168.5497 USDT |
176.7897 USDT |
| 2021-03-10 |
167.9734 USDT |
7,487.4559 DCR |
163.7908 USDT |
159.0003 USDT |
161.2719 USDT |
171.1129 USDT |
| 2021-03-09 |
159.4993 USDT |
5,116.1623 DCR |
152.2202 USDT |
150.0000 USDT |
152.4294 USDT |
164.6472 USDT |
| 2021-03-08 |
149.6700 USDT |
2,932.2098 DCR |
152.5966 USDT |
144.3883 USDT |
146.9980 USDT |
151.7605 USDT |
| 2021-03-07 |
153.8564 USDT |
3,363.0988 DCR |
152.2219 USDT |
148.6926 USDT |
150.6828 USDT |
152.6129 USDT |
| 2021-03-06 |
149.5710 USDT |
3,261.9844 DCR |
146.6403 USDT |
144.2055 USDT |
145.8718 USDT |
152.5739 USDT |
| 2021-03-05 |
142.3860 USDT |
3,436.1824 DCR |
143.8802 USDT |
137.6396 USDT |
139.0552 USDT |
146.6007 USDT |
| 2021-03-04 |
146.4560 USDT |
4,319.7939 DCR |
148.4541 USDT |
139.4493 USDT |
143.6348 USDT |
143.1798 USDT |
| 2021-03-03 |
147.9704 USDT |
4,874.5706 DCR |
143.6419 USDT |
142.5517 USDT |
145.3975 USDT |
149.6271 USDT |
| 2021-03-02 |
144.5704 USDT |
7,693.4289 DCR |
148.6775 USDT |
140.0976 USDT |
142.4000 USDT |
143.0000 USDT |
| 2021-03-01 |
141.6857 USDT |
6,765.0942 DCR |
134.6039 USDT |
133.9749 USDT |
138.0000 USDT |
147.3000 USDT |
| 2021-02-28 |
132.3947 USDT |
7,906.4990 DCR |
134.2796 USDT |
126.0250 USDT |
129.3658 USDT |
135.4606 USDT |