Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-27 |
136.0026 USDT |
8,719.1917 DCR |
127.0307 USDT |
126.8889 USDT |
130.9551 USDT |
135.8041 USDT |
| 2021-02-26 |
131.2104 USDT |
12,350.2604 DCR |
141.8146 USDT |
120.2187 USDT |
124.3353 USDT |
123.8359 USDT |
| 2021-02-25 |
144.8972 USDT |
8,682.8162 DCR |
144.2402 USDT |
140.0000 USDT |
143.4279 USDT |
145.7258 USDT |
| 2021-02-24 |
142.9175 USDT |
6,589.8248 DCR |
142.0000 USDT |
136.0000 USDT |
141.7071 USDT |
140.5853 USDT |
| 2021-02-23 |
136.2059 USDT |
18,486.1803 DCR |
156.9955 USDT |
122.0000 USDT |
131.5170 USDT |
137.8208 USDT |
| 2021-02-22 |
150.7080 USDT |
21,686.0225 DCR |
163.3358 USDT |
130.0000 USDT |
148.8541 USDT |
155.1000 USDT |
| 2021-02-21 |
162.3061 USDT |
14,363.7435 DCR |
149.8206 USDT |
147.3066 USDT |
152.7060 USDT |
161.0692 USDT |
| 2021-02-20 |
150.7433 USDT |
28,838.0925 DCR |
144.2270 USDT |
141.0000 USDT |
145.0000 USDT |
146.4480 USDT |
| 2021-02-19 |
135.4897 USDT |
6,854.7278 DCR |
138.9566 USDT |
129.9999 USDT |
132.7239 USDT |
143.5629 USDT |
| 2021-02-18 |
140.0871 USDT |
10,221.0976 DCR |
141.5937 USDT |
135.0000 USDT |
135.6224 USDT |
138.8509 USDT |
| 2021-02-17 |
136.1750 USDT |
19,796.1033 DCR |
133.2814 USDT |
123.0011 USDT |
125.4968 USDT |
141.5968 USDT |
| 2021-02-16 |
122.7143 USDT |
14,047.3664 DCR |
115.5369 USDT |
113.6543 USDT |
115.5369 USDT |
131.1300 USDT |
| 2021-02-15 |
111.0198 USDT |
4,918.8431 DCR |
114.0042 USDT |
105.5000 USDT |
107.6673 USDT |
115.0492 USDT |
| 2021-02-14 |
113.6124 USDT |
3,617.0732 DCR |
113.5055 USDT |
111.0000 USDT |
112.2299 USDT |
114.2590 USDT |
| 2021-02-13 |
114.1706 USDT |
9,422.3765 DCR |
107.5820 USDT |
107.0000 USDT |
108.5065 USDT |
113.9106 USDT |
| 2021-02-12 |
106.4913 USDT |
8,284.3812 DCR |
107.4561 USDT |
102.0000 USDT |
104.3527 USDT |
108.2898 USDT |
| 2021-02-11 |
106.2807 USDT |
7,600.3775 DCR |
103.7734 USDT |
102.0000 USDT |
104.7098 USDT |
104.6150 USDT |
| 2021-02-10 |
97.9504 USDT |
12,133.5386 DCR |
98.2606 USDT |
90.5014 USDT |
93.5946 USDT |
103.9025 USDT |
| 2021-02-09 |
99.2463 USDT |
4,028.3745 DCR |
98.5118 USDT |
97.1371 USDT |
102.0000 USDT |
99.8744 USDT |
| 2021-02-08 |
97.3124 USDT |
12,004.9984 DCR |
96.4000 USDT |
93.0004 USDT |
102.9999 USDT |
98.8296 USDT |
| 2021-02-07 |
86.0407 USDT |
10,525.9212 DCR |
80.7008 USDT |
79.5736 USDT |
96.5000 USDT |
96.4989 USDT |
| 2021-02-06 |
87.2719 USDT |
14,993.7650 DCR |
86.5001 USDT |
79.0000 USDT |
94.5000 USDT |
80.7719 USDT |
| 2021-02-05 |
86.4392 USDT |
19,068.5174 DCR |
78.0097 USDT |
75.0000 USDT |
95.4999 USDT |
86.5000 USDT |
| 2021-02-04 |
78.4281 USDT |
5,218.7995 DCR |
77.5935 USDT |
76.5380 USDT |
81.5000 USDT |
77.7605 USDT |
| 2021-02-03 |
78.7870 USDT |
18,293.1997 DCR |
72.3601 USDT |
70.9074 USDT |
87.4992 USDT |
77.7258 USDT |
| 2021-02-02 |
69.4154 USDT |
4,932.7485 DCR |
68.0000 USDT |
66.5900 USDT |
72.5000 USDT |
72.1087 USDT |
| 2021-02-01 |
67.5253 USDT |
5,045.8118 DCR |
65.5277 USDT |
65.2923 USDT |
69.0000 USDT |
67.8523 USDT |
| 2021-01-31 |
66.1896 USDT |
5,793.5516 DCR |
64.7541 USDT |
64.3074 USDT |
69.0000 USDT |
65.4983 USDT |
| 2021-01-30 |
62.8009 USDT |
7,185.7832 DCR |
64.0600 USDT |
61.2002 USDT |
65.0000 USDT |
64.9613 USDT |
| 2021-01-29 |
65.4188 USDT |
12,880.7368 DCR |
62.9496 USDT |
61.1001 USDT |
69.0000 USDT |
63.9540 USDT |
| 2021-01-28 |
59.7576 USDT |
12,846.6125 DCR |
57.4241 USDT |
56.3602 USDT |
63.0000 USDT |
63.0000 USDT |
| 2021-01-27 |
58.8117 USDT |
15,552.1864 DCR |
56.4223 USDT |
55.9291 USDT |
61.6890 USDT |
57.5594 USDT |
| 2021-01-26 |
55.2571 USDT |
9,606.6399 DCR |
54.6223 USDT |
50.5810 USDT |
58.4297 USDT |
56.4241 USDT |
| 2021-01-25 |
57.5575 USDT |
24,696.8979 DCR |
52.5581 USDT |
52.2447 USDT |
60.8705 USDT |
54.9939 USDT |
| 2021-01-24 |
52.0474 USDT |
6,653.3553 DCR |
50.8089 USDT |
48.5050 USDT |
54.6200 USDT |
52.7144 USDT |
| 2021-01-23 |
50.8866 USDT |
3,753.4321 DCR |
50.1434 USDT |
50.0000 USDT |
51.9940 USDT |
50.2750 USDT |
| 2021-01-22 |
52.0627 USDT |
5,035.5602 DCR |
51.6248 USDT |
50.0000 USDT |
54.1789 USDT |
50.3150 USDT |
| 2021-01-21 |
48.9298 USDT |
7,067.9795 DCR |
51.5988 USDT |
45.5011 USDT |
53.1483 USDT |
51.6921 USDT |
| 2021-01-20 |
54.7363 USDT |
9,698.8979 DCR |
56.6001 USDT |
50.5000 USDT |
59.9900 USDT |
51.4077 USDT |
| 2021-01-19 |
56.5434 USDT |
12,665.5506 DCR |
56.4329 USDT |
53.8000 USDT |
59.8129 USDT |
56.4992 USDT |
| 2021-01-18 |
55.3906 USDT |
5,004.5741 DCR |
55.9057 USDT |
54.5079 USDT |
56.5362 USDT |
56.4331 USDT |
| 2021-01-17 |
56.3329 USDT |
6,231.4844 DCR |
56.1616 USDT |
54.5745 USDT |
57.9853 USDT |
55.9133 USDT |
| 2021-01-16 |
58.2469 USDT |
83.1859 DCR |
59.7018 USDT |
56.4168 USDT |
60.2064 USDT |
56.7270 USDT |
| 2021-01-15 |
58.1956 USDT |
12,790.8248 DCR |
57.5001 USDT |
55.5152 USDT |
61.5000 USDT |
56.1001 USDT |
| 2021-01-14 |
57.8981 USDT |
1,618.4892 DCR |
57.5001 USDT |
57.0000 USDT |
58.4894 USDT |
57.7567 USDT |
| 2021-01-13 |
49.7256 USDT |
1,050.3022 DCR |
48.8822 USDT |
48.7200 USDT |
51.0000 USDT |
51.0000 USDT |
| 2021-01-12 |
49.3161 USDT |
2,306.6486 DCR |
48.4585 USDT |
47.6006 USDT |
50.3804 USDT |
48.5191 USDT |
| 2021-01-11 |
46.9979 USDT |
8,066.7729 DCR |
45.1040 USDT |
44.6166 USDT |
52.9999 USDT |
52.5646 USDT |
| 2021-01-10 |
55.6955 USDT |
2,283.4305 DCR |
58.9370 USDT |
52.5202 USDT |
59.5588 USDT |
56.8136 USDT |
| 2021-01-09 |
60.4836 USDT |
1,490.7371 DCR |
60.8213 USDT |
58.9680 USDT |
61.8753 USDT |
59.7819 USDT |