Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-31 |
27.3059 USDT |
211.5839 DCR |
26.7161 USDT |
26.6464 USDT |
27.9479 USDT |
27.7804 USDT |
| 2019-07-30 |
26.4158 USDT |
284.9692 DCR |
26.3360 USDT |
26.0000 USDT |
26.7997 USDT |
26.6185 USDT |
| 2019-07-29 |
25.2376 USDT |
95.3497 DCR |
25.6038 USDT |
25.0020 USDT |
25.7058 USDT |
25.1297 USDT |
| 2019-07-28 |
25.5749 USDT |
137.6486 DCR |
25.6485 USDT |
25.2951 USDT |
25.9472 USDT |
25.5904 USDT |
| 2019-07-27 |
25.1900 USDT |
358.8613 DCR |
25.6458 USDT |
24.5667 USDT |
25.8549 USDT |
25.8485 USDT |
| 2019-07-26 |
25.6686 USDT |
467.0641 DCR |
25.5488 USDT |
25.4000 USDT |
25.8633 USDT |
25.6567 USDT |
| 2019-07-25 |
26.6206 USDT |
219.1408 DCR |
26.7360 USDT |
26.3063 USDT |
26.8757 USDT |
26.6112 USDT |
| 2019-07-24 |
27.0013 USDT |
193.8118 DCR |
27.1864 USDT |
26.5253 USDT |
27.5975 USDT |
26.8995 USDT |
| 2019-07-23 |
26.7098 USDT |
360.7146 DCR |
27.4771 USDT |
26.0000 USDT |
27.5309 USDT |
27.1557 USDT |
| 2019-07-22 |
28.1451 USDT |
1,078.4968 DCR |
28.0184 USDT |
27.7340 USDT |
28.6805 USDT |
27.7340 USDT |
| 2019-07-21 |
28.4484 USDT |
420.9115 DCR |
28.6846 USDT |
28.2932 USDT |
29.0407 USDT |
28.7515 USDT |
| 2019-07-20 |
29.4041 USDT |
367.3630 DCR |
28.8043 USDT |
28.6061 USDT |
29.9570 USDT |
29.5520 USDT |
| 2019-07-19 |
29.7395 USDT |
750.7813 DCR |
29.2417 USDT |
29.0283 USDT |
30.0000 USDT |
30.0000 USDT |
| 2019-07-18 |
28.2937 USDT |
86.1727 DCR |
28.5286 USDT |
27.8905 USDT |
28.7857 USDT |
28.6314 USDT |
| 2019-07-17 |
29.0281 USDT |
678.7023 DCR |
28.8902 USDT |
28.4314 USDT |
29.5156 USDT |
29.2730 USDT |
| 2019-07-16 |
28.4991 USDT |
635.0681 DCR |
28.6489 USDT |
27.5741 USDT |
29.0381 USDT |
27.7058 USDT |
| 2019-07-15 |
26.9127 USDT |
1,675.5511 DCR |
29.2438 USDT |
26.3000 USDT |
29.4536 USDT |
26.5364 USDT |
| 2019-07-14 |
29.2335 USDT |
448.1187 DCR |
28.7603 USDT |
28.3157 USDT |
30.2557 USDT |
29.9985 USDT |
| 2019-07-13 |
28.7984 USDT |
389.1761 DCR |
28.5794 USDT |
28.3500 USDT |
29.4029 USDT |
28.9876 USDT |
| 2019-07-12 |
30.4636 USDT |
588.6646 DCR |
30.8085 USDT |
29.8417 USDT |
31.1326 USDT |
30.6558 USDT |
| 2019-07-11 |
31.2290 USDT |
733.0297 DCR |
30.6214 USDT |
30.3504 USDT |
31.8575 USDT |
31.2438 USDT |
| 2019-07-10 |
30.4118 USDT |
929.4795 DCR |
30.5818 USDT |
29.2000 USDT |
31.4071 USDT |
29.8616 USDT |
| 2019-07-09 |
32.5165 USDT |
1,783.6017 DCR |
33.8491 USDT |
31.4880 USDT |
33.8491 USDT |
32.3340 USDT |
| 2019-07-08 |
33.1917 USDT |
1,443.7631 DCR |
32.7497 USDT |
32.5102 USDT |
33.6001 USDT |
33.5058 USDT |
| 2019-07-07 |
32.0622 USDT |
725.6880 DCR |
31.6456 USDT |
31.1587 USDT |
32.4261 USDT |
32.3258 USDT |
| 2019-07-06 |
31.2502 USDT |
692.0617 DCR |
30.8230 USDT |
30.3504 USDT |
31.9000 USDT |
31.2105 USDT |
| 2019-07-05 |
30.8557 USDT |
423.4010 DCR |
30.9951 USDT |
30.1560 USDT |
31.2339 USDT |
30.2462 USDT |
| 2019-07-04 |
29.8879 USDT |
238.3671 DCR |
30.2105 USDT |
29.1552 USDT |
30.4720 USDT |
29.7551 USDT |
| 2019-07-03 |
31.3828 USDT |
1,722.5266 DCR |
31.9263 USDT |
30.5816 USDT |
32.3000 USDT |
30.6841 USDT |
| 2019-07-02 |
30.4228 USDT |
1,858.1709 DCR |
30.5002 USDT |
29.7540 USDT |
31.9590 USDT |
31.6759 USDT |
| 2019-07-01 |
28.8447 USDT |
1,127.4840 DCR |
28.4661 USDT |
28.3839 USDT |
29.4028 USDT |
28.9285 USDT |
| 2019-06-30 |
28.7267 USDT |
764.5994 DCR |
28.8389 USDT |
28.1000 USDT |
29.7550 USDT |
29.4744 USDT |
| 2019-06-29 |
31.1285 USDT |
2,393.9076 DCR |
30.6421 USDT |
30.1000 USDT |
32.1060 USDT |
30.7407 USDT |
| 2019-06-28 |
34.2691 USDT |
1,031.9611 DCR |
33.7000 USDT |
32.7935 USDT |
35.3421 USDT |
35.0746 USDT |
| 2019-06-27 |
33.0469 USDT |
1,002.5355 DCR |
32.9596 USDT |
32.2346 USDT |
33.7997 USDT |
33.4068 USDT |
| 2019-06-26 |
30.9704 USDT |
4,389.0449 DCR |
33.3007 USDT |
30.1500 USDT |
33.3007 USDT |
31.7804 USDT |
| 2019-06-25 |
35.5760 USDT |
7,025.8098 DCR |
34.4500 USDT |
32.3757 USDT |
38.5506 USDT |
33.4887 USDT |
| 2019-06-24 |
31.1469 USDT |
1,943.8357 DCR |
30.8227 USDT |
30.8008 USDT |
31.8201 USDT |
31.8201 USDT |
| 2019-06-23 |
32.0931 USDT |
3,979.6194 DCR |
32.3801 USDT |
31.7000 USDT |
32.9838 USDT |
31.8394 USDT |
| 2019-06-22 |
32.2507 USDT |
4,009.3079 DCR |
31.3919 USDT |
30.7001 USDT |
33.8545 USDT |
32.4169 USDT |
| 2019-06-21 |
29.8524 USDT |
3,101.1040 DCR |
29.2562 USDT |
29.2000 USDT |
30.2000 USDT |
30.1076 USDT |
| 2019-06-20 |
28.6774 USDT |
310.6893 DCR |
28.5000 USDT |
28.4800 USDT |
28.9287 USDT |
28.7228 USDT |
| 2019-06-19 |
28.1678 USDT |
1,129.3776 DCR |
28.4056 USDT |
27.8720 USDT |
28.5000 USDT |
28.4116 USDT |
| 2019-06-18 |
27.9779 USDT |
609.7281 DCR |
27.9159 USDT |
27.6550 USDT |
28.2911 USDT |
28.1416 USDT |
| 2019-06-17 |
28.2237 USDT |
593.6589 DCR |
28.3407 USDT |
28.0543 USDT |
28.5764 USDT |
28.3262 USDT |
| 2019-06-16 |
28.5871 USDT |
1,056.0479 DCR |
28.1346 USDT |
28.0001 USDT |
29.0000 USDT |
28.9537 USDT |
| 2019-06-15 |
27.6052 USDT |
2,385.9346 DCR |
27.8651 USDT |
27.1559 USDT |
27.9784 USDT |
27.7461 USDT |
| 2019-06-14 |
27.3923 USDT |
1,024.8520 DCR |
27.1542 USDT |
27.0435 USDT |
27.6057 USDT |
27.5485 USDT |
| 2019-06-13 |
26.1055 USDT |
2,686.9127 DCR |
26.2260 USDT |
25.6970 USDT |
26.6990 USDT |
26.6527 USDT |
| 2019-06-12 |
28.0461 USDT |
831.4828 DCR |
28.1688 USDT |
27.7000 USDT |
28.3122 USDT |
27.9828 USDT |