Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-11 |
28.0664 USDT |
1,249.1063 DCR |
28.1795 USDT |
27.8810 USDT |
28.4925 USDT |
27.9807 USDT |
| 2019-06-10 |
27.8527 USDT |
4,626.8665 DCR |
27.2916 USDT |
26.9318 USDT |
28.4509 USDT |
28.1873 USDT |
| 2019-06-09 |
27.1492 USDT |
1,001.2295 DCR |
26.6126 USDT |
26.6115 USDT |
27.4491 USDT |
27.4118 USDT |
| 2019-06-08 |
26.1135 USDT |
275.9822 DCR |
26.3171 USDT |
25.9373 USDT |
26.3706 USDT |
26.2489 USDT |
| 2019-06-07 |
26.2646 USDT |
745.6038 DCR |
26.6107 USDT |
26.0502 USDT |
26.6838 USDT |
26.6320 USDT |
| 2019-06-06 |
26.4644 USDT |
1,802.9144 DCR |
26.2000 USDT |
26.0000 USDT |
27.0000 USDT |
26.9327 USDT |
| 2019-06-05 |
25.0479 USDT |
1,225.8924 DCR |
25.2733 USDT |
24.3169 USDT |
25.4519 USDT |
25.3603 USDT |
| 2019-06-04 |
26.0522 USDT |
696.9194 DCR |
26.3902 USDT |
25.5189 USDT |
26.6139 USDT |
26.0706 USDT |
| 2019-06-03 |
25.3920 USDT |
1,565.7742 DCR |
26.1216 USDT |
24.7204 USDT |
26.3397 USDT |
25.2594 USDT |
| 2019-06-02 |
27.4695 USDT |
1,648.7932 DCR |
27.6843 USDT |
26.6813 USDT |
28.2299 USDT |
26.8670 USDT |
| 2019-06-01 |
28.8448 USDT |
732.8003 DCR |
28.9675 USDT |
28.6221 USDT |
29.0858 USDT |
29.0536 USDT |
| 2019-05-31 |
28.2602 USDT |
1,408.6073 DCR |
28.3733 USDT |
28.0900 USDT |
28.6255 USDT |
28.1530 USDT |
| 2019-05-30 |
27.9009 USDT |
2,420.0236 DCR |
27.8611 USDT |
27.5028 USDT |
28.4166 USDT |
27.9001 USDT |
| 2019-05-29 |
28.4103 USDT |
7,952.7113 DCR |
30.1227 USDT |
27.0101 USDT |
30.4200 USDT |
27.3659 USDT |
| 2019-05-28 |
28.3606 USDT |
1,089.8917 DCR |
28.3805 USDT |
28.0111 USDT |
28.6688 USDT |
28.5499 USDT |
| 2019-05-27 |
28.1684 USDT |
787.9499 DCR |
27.9524 USDT |
27.8492 USDT |
28.3554 USDT |
28.2689 USDT |
| 2019-05-26 |
28.8500 USDT |
2,422.3998 DCR |
28.9171 USDT |
28.4209 USDT |
29.5000 USDT |
29.3548 USDT |
| 2019-05-25 |
28.0805 USDT |
2,169.5636 DCR |
27.6466 USDT |
27.0000 USDT |
28.6789 USDT |
28.2665 USDT |
| 2019-05-24 |
27.6280 USDT |
195.7194 DCR |
27.9055 USDT |
27.4610 USDT |
28.0403 USDT |
27.8496 USDT |
| 2019-05-23 |
27.9896 USDT |
1,123.3980 DCR |
28.4020 USDT |
27.5001 USDT |
28.9832 USDT |
27.5001 USDT |
| 2019-05-22 |
27.2269 USDT |
834.6807 DCR |
26.6870 USDT |
26.6774 USDT |
27.8000 USDT |
27.6329 USDT |
| 2019-05-21 |
28.9216 USDT |
342.1351 DCR |
29.3418 USDT |
27.7709 USDT |
29.5516 USDT |
28.1498 USDT |
| 2019-05-20 |
29.4629 USDT |
1,517.5815 DCR |
29.4800 USDT |
29.2002 USDT |
29.8940 USDT |
29.7770 USDT |
| 2019-05-19 |
28.9683 USDT |
1,010.5040 DCR |
28.7856 USDT |
28.1800 USDT |
29.7823 USDT |
29.3258 USDT |
| 2019-05-18 |
30.2252 USDT |
1,166.6999 DCR |
30.7212 USDT |
29.6374 USDT |
30.9828 USDT |
30.1247 USDT |
| 2019-05-17 |
29.0469 USDT |
802.9505 DCR |
29.1111 USDT |
28.5869 USDT |
30.0000 USDT |
28.9950 USDT |
| 2019-05-16 |
27.5825 USDT |
723.8133 DCR |
27.4781 USDT |
27.0000 USDT |
28.1964 USDT |
27.7964 USDT |
| 2019-05-15 |
31.8869 USDT |
1,401.1610 DCR |
32.6106 USDT |
30.3300 USDT |
33.4436 USDT |
30.7691 USDT |
| 2019-05-14 |
32.5513 USDT |
4,434.9453 DCR |
31.9320 USDT |
30.8801 USDT |
34.3434 USDT |
33.5256 USDT |
| 2019-05-13 |
30.7847 USDT |
23,953.6910 DCR |
28.6586 USDT |
23.5000 USDT |
53.3558 USDT |
27.5795 USDT |
| 2019-05-12 |
28.6515 USDT |
746.5135 DCR |
29.2054 USDT |
27.9453 USDT |
29.4999 USDT |
28.7592 USDT |
| 2019-05-11 |
26.9928 USDT |
89.3866 DCR |
26.5592 USDT |
26.4684 USDT |
27.6771 USDT |
26.5753 USDT |
| 2019-05-10 |
29.3379 USDT |
1,210.9077 DCR |
27.6378 USDT |
27.5962 USDT |
30.9498 USDT |
30.3471 USDT |
| 2019-05-09 |
25.8240 USDT |
1,070.7766 DCR |
26.0033 USDT |
25.5000 USDT |
26.1514 USDT |
25.5916 USDT |
| 2019-05-08 |
25.4518 USDT |
519.5017 DCR |
25.5233 USDT |
25.0211 USDT |
25.7876 USDT |
25.7107 USDT |
| 2019-05-07 |
25.4680 USDT |
273.3931 DCR |
25.6715 USDT |
25.3258 USDT |
25.7719 USDT |
25.5159 USDT |
| 2019-05-06 |
26.0160 USDT |
38.8232 DCR |
25.8104 USDT |
25.7933 USDT |
26.2460 USDT |
26.0412 USDT |
| 2019-05-05 |
25.7949 USDT |
467.7515 DCR |
25.6670 USDT |
25.6062 USDT |
26.3640 USDT |
26.0752 USDT |
| 2019-05-04 |
26.3461 USDT |
188.3523 DCR |
26.1869 USDT |
26.0897 USDT |
26.6608 USDT |
26.4830 USDT |
| 2019-05-03 |
25.5953 USDT |
438.4026 DCR |
25.5337 USDT |
25.4425 USDT |
25.8805 USDT |
25.6684 USDT |
| 2019-05-02 |
26.2169 USDT |
1,188.9740 DCR |
26.1624 USDT |
26.0476 USDT |
26.3415 USDT |
26.1189 USDT |
| 2019-05-01 |
24.7965 USDT |
100.2821 DCR |
24.8029 USDT |
24.3854 USDT |
24.9999 USDT |
24.8985 USDT |
| 2019-04-30 |
23.8326 USDT |
68.0946 DCR |
23.5929 USDT |
23.5509 USDT |
24.3148 USDT |
24.2925 USDT |
| 2019-04-29 |
23.4318 USDT |
31.4896 DCR |
23.5749 USDT |
23.1209 USDT |
23.7000 USDT |
23.6099 USDT |
| 2019-04-28 |
23.0847 USDT |
72.9491 DCR |
23.1243 USDT |
22.9829 USDT |
23.2590 USDT |
23.1619 USDT |
| 2019-04-27 |
24.5050 USDT |
1,410.8782 DCR |
24.4965 USDT |
24.1417 USDT |
24.6397 USDT |
24.1810 USDT |
| 2019-04-26 |
23.6418 USDT |
36.7299 DCR |
23.3866 USDT |
23.3824 USDT |
23.7840 USDT |
23.7204 USDT |
| 2019-04-25 |
23.1296 USDT |
198.0013 DCR |
23.3503 USDT |
22.7507 USDT |
23.9886 USDT |
23.2364 USDT |
| 2019-04-24 |
23.1640 USDT |
883.4231 DCR |
24.1993 USDT |
22.7490 USDT |
24.6243 USDT |
23.2847 USDT |
| 2019-04-23 |
24.8344 USDT |
30.2442 DCR |
24.7389 USDT |
24.1714 USDT |
24.9345 USDT |
24.8211 USDT |