Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-30 |
17.5159 USDT |
149.8466 DCR |
17.4024 USDT |
17.1261 USDT |
17.6443 USDT |
17.4984 USDT |
| 2019-09-29 |
17.1623 USDT |
1,480.6142 DCR |
17.1805 USDT |
16.9080 USDT |
17.5135 USDT |
17.1299 USDT |
| 2019-09-28 |
17.4153 USDT |
233.8461 DCR |
17.2198 USDT |
17.0487 USDT |
18.3552 USDT |
17.4890 USDT |
| 2019-09-27 |
17.6740 USDT |
85.7111 DCR |
17.5378 USDT |
17.4709 USDT |
17.8079 USDT |
17.7834 USDT |
| 2019-09-26 |
17.1401 USDT |
243.5201 DCR |
16.8570 USDT |
16.7012 USDT |
17.5715 USDT |
17.4423 USDT |
| 2019-09-25 |
16.5766 USDT |
152.2920 DCR |
16.7336 USDT |
16.0196 USDT |
17.1718 USDT |
16.9146 USDT |
| 2019-09-24 |
17.1158 USDT |
1,057.1603 DCR |
16.8744 USDT |
16.6636 USDT |
17.4572 USDT |
17.3486 USDT |
| 2019-09-23 |
18.1683 USDT |
1,381.0738 DCR |
20.0906 USDT |
16.0000 USDT |
20.2600 USDT |
18.0004 USDT |
| 2019-09-22 |
20.9734 USDT |
248.5774 DCR |
21.6761 USDT |
20.5208 USDT |
21.6965 USDT |
20.6426 USDT |
| 2019-09-21 |
22.1158 USDT |
94.3483 DCR |
22.3143 USDT |
22.0000 USDT |
22.6201 USDT |
22.1349 USDT |
| 2019-09-20 |
22.5005 USDT |
119.4998 DCR |
22.7476 USDT |
22.3698 USDT |
22.8099 USDT |
22.4510 USDT |
| 2019-09-19 |
23.0261 USDT |
212.5835 DCR |
22.9638 USDT |
22.5740 USDT |
23.1660 USDT |
23.0769 USDT |
| 2019-09-18 |
22.8582 USDT |
676.4689 DCR |
22.4583 USDT |
22.3647 USDT |
23.3509 USDT |
23.3509 USDT |
| 2019-09-17 |
22.9052 USDT |
317.3691 DCR |
22.6211 USDT |
22.4299 USDT |
23.1698 USDT |
23.0559 USDT |
| 2019-09-16 |
22.4654 USDT |
343.2632 DCR |
22.1755 USDT |
22.0140 USDT |
22.6243 USDT |
22.3520 USDT |
| 2019-09-15 |
21.8136 USDT |
714.2444 DCR |
21.5624 USDT |
21.5176 USDT |
22.0000 USDT |
21.8774 USDT |
| 2019-09-14 |
22.7865 USDT |
56.0592 DCR |
22.7712 USDT |
22.6326 USDT |
22.9463 USDT |
22.7958 USDT |
| 2019-09-13 |
23.1043 USDT |
104.1185 DCR |
23.2189 USDT |
22.8880 USDT |
23.2932 USDT |
22.9734 USDT |
| 2019-09-12 |
22.9934 USDT |
29.2622 DCR |
22.9496 USDT |
22.9034 USDT |
23.2110 USDT |
23.0090 USDT |
| 2019-09-11 |
22.9600 USDT |
83.4270 DCR |
23.1588 USDT |
22.8480 USDT |
23.1938 USDT |
23.1527 USDT |
| 2019-09-10 |
22.5742 USDT |
198.6366 DCR |
22.8054 USDT |
22.3232 USDT |
22.9016 USDT |
22.6460 USDT |
| 2019-09-09 |
23.2258 USDT |
513.1749 DCR |
23.7151 USDT |
22.7137 USDT |
23.8524 USDT |
22.8553 USDT |
| 2019-09-08 |
24.2857 USDT |
44.6947 DCR |
24.5580 USDT |
24.1035 USDT |
24.5700 USDT |
24.2808 USDT |
| 2019-09-07 |
24.7949 USDT |
50.3882 DCR |
24.8774 USDT |
24.6406 USDT |
25.0058 USDT |
24.6800 USDT |
| 2019-09-06 |
24.4058 USDT |
121.3859 DCR |
24.3731 USDT |
24.1493 USDT |
24.6282 USDT |
24.4070 USDT |
| 2019-09-05 |
24.3303 USDT |
183.8724 DCR |
25.0969 USDT |
23.5304 USDT |
25.1193 USDT |
23.9160 USDT |
| 2019-09-04 |
24.5701 USDT |
80.3901 DCR |
24.6075 USDT |
24.4741 USDT |
24.7690 USDT |
24.5798 USDT |
| 2019-09-03 |
25.0879 USDT |
427.6163 DCR |
24.9306 USDT |
24.9053 USDT |
25.5000 USDT |
25.0129 USDT |
| 2019-09-02 |
25.5182 USDT |
1,306.6291 DCR |
25.2300 USDT |
25.0655 USDT |
25.8436 USDT |
25.4517 USDT |
| 2019-09-01 |
23.8853 USDT |
885.0108 DCR |
23.7767 USDT |
23.6221 USDT |
25.0000 USDT |
24.9194 USDT |
| 2019-08-31 |
23.7760 USDT |
305.7623 DCR |
23.6220 USDT |
23.3202 USDT |
24.1751 USDT |
23.8622 USDT |
| 2019-08-30 |
22.8372 USDT |
71.3594 DCR |
22.8568 USDT |
22.4291 USDT |
23.0369 USDT |
22.8104 USDT |
| 2019-08-29 |
22.8376 USDT |
703.0101 DCR |
22.8938 USDT |
22.6298 USDT |
23.2743 USDT |
23.1689 USDT |
| 2019-08-28 |
22.6280 USDT |
316.5101 DCR |
22.6589 USDT |
22.5063 USDT |
22.7939 USDT |
22.6155 USDT |
| 2019-08-27 |
23.3785 USDT |
703.3785 DCR |
24.4756 USDT |
22.8102 USDT |
24.5033 USDT |
23.0646 USDT |
| 2019-08-26 |
24.2747 USDT |
417.2701 DCR |
24.2972 USDT |
24.0859 USDT |
24.4358 USDT |
24.1435 USDT |
| 2019-08-25 |
24.8524 USDT |
115.2532 DCR |
24.9649 USDT |
24.6126 USDT |
25.0447 USDT |
24.8679 USDT |
| 2019-08-24 |
24.5823 USDT |
297.0227 DCR |
24.7152 USDT |
24.3693 USDT |
24.9280 USDT |
24.5264 USDT |
| 2019-08-23 |
24.3704 USDT |
402.6578 DCR |
24.5211 USDT |
24.2635 USDT |
24.6994 USDT |
24.4446 USDT |
| 2019-08-22 |
25.2534 USDT |
446.1131 DCR |
25.4991 USDT |
24.8461 USDT |
25.5690 USDT |
25.1812 USDT |
| 2019-08-21 |
25.0581 USDT |
400.4326 DCR |
25.0541 USDT |
24.9238 USDT |
25.4060 USDT |
25.3252 USDT |
| 2019-08-20 |
24.6743 USDT |
114.7564 DCR |
24.4537 USDT |
24.3756 USDT |
25.0070 USDT |
24.7757 USDT |
| 2019-08-19 |
26.3600 USDT |
202.9744 DCR |
26.1721 USDT |
26.1382 USDT |
26.5427 USDT |
26.5279 USDT |
| 2019-08-18 |
26.2131 USDT |
484.0319 DCR |
26.5021 USDT |
26.0823 USDT |
26.6000 USDT |
26.4028 USDT |
| 2019-08-17 |
25.7017 USDT |
483.4774 DCR |
25.8389 USDT |
25.5556 USDT |
25.9716 USDT |
25.7745 USDT |
| 2019-08-16 |
25.4486 USDT |
979.4882 DCR |
25.3779 USDT |
24.7983 USDT |
25.5136 USDT |
25.2735 USDT |
| 2019-08-15 |
25.4582 USDT |
245.1109 DCR |
25.2264 USDT |
25.1210 USDT |
25.8672 USDT |
25.3925 USDT |
| 2019-08-14 |
24.9517 USDT |
514.0797 DCR |
24.3532 USDT |
24.1388 USDT |
25.6033 USDT |
25.4053 USDT |
| 2019-08-13 |
25.3652 USDT |
670.2823 DCR |
26.0538 USDT |
25.1200 USDT |
26.2848 USDT |
25.2975 USDT |
| 2019-08-12 |
26.2396 USDT |
500.5369 DCR |
26.2111 USDT |
26.0970 USDT |
26.5310 USDT |
26.2110 USDT |