Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-08 |
61.2797 USDT |
4,189.5408 DCR |
63.5279 USDT |
58.0000 USDT |
65.6097 USDT |
63.5230 USDT |
| 2021-01-07 |
56.3609 USDT |
4,140.8970 DCR |
55.6266 USDT |
52.5000 USDT |
59.7531 USDT |
59.4937 USDT |
| 2021-01-06 |
52.2539 USDT |
4,089.2297 DCR |
49.6498 USDT |
49.5905 USDT |
54.5000 USDT |
54.2515 USDT |
| 2021-01-05 |
47.1199 USDT |
1,191.3455 DCR |
45.4264 USDT |
45.2021 USDT |
48.8757 USDT |
47.3397 USDT |
| 2021-01-04 |
45.6475 USDT |
5,129.0301 DCR |
44.7310 USDT |
42.8888 USDT |
47.0322 USDT |
46.4957 USDT |
| 2021-01-03 |
49.2373 USDT |
3,526.6338 DCR |
47.5324 USDT |
46.5220 USDT |
50.8655 USDT |
50.4808 USDT |
| 2021-01-02 |
46.3461 USDT |
4,935.6102 DCR |
45.0962 USDT |
44.2993 USDT |
48.3162 USDT |
46.3476 USDT |
| 2021-01-01 |
39.9996 USDT |
1,479.9995 DCR |
40.4930 USDT |
39.4161 USDT |
40.9321 USDT |
39.7219 USDT |
| 2020-12-31 |
41.2435 USDT |
2,360.0370 DCR |
41.5566 USDT |
40.4000 USDT |
42.1356 USDT |
40.4413 USDT |
| 2020-12-30 |
38.3046 USDT |
2,553.3631 DCR |
37.4144 USDT |
36.1829 USDT |
39.7910 USDT |
39.6218 USDT |
| 2020-12-29 |
37.8907 USDT |
1,135.1829 DCR |
38.6837 USDT |
37.4000 USDT |
38.7779 USDT |
38.0476 USDT |
| 2020-12-28 |
39.8187 USDT |
1,571.3722 DCR |
39.2844 USDT |
39.1000 USDT |
40.3949 USDT |
39.7958 USDT |
| 2020-12-27 |
39.4204 USDT |
1,181.7470 DCR |
40.3106 USDT |
38.3494 USDT |
40.3184 USDT |
38.3494 USDT |
| 2020-12-26 |
37.4830 USDT |
2,517.9105 DCR |
37.7893 USDT |
36.4520 USDT |
38.2762 USDT |
36.8714 USDT |
| 2020-12-25 |
35.2219 USDT |
1,461.4347 DCR |
34.8623 USDT |
34.1306 USDT |
36.5000 USDT |
36.2466 USDT |
| 2020-12-24 |
35.4043 USDT |
998.8433 DCR |
36.5770 USDT |
34.9000 USDT |
36.5770 USDT |
35.4117 USDT |
| 2020-12-23 |
31.9297 USDT |
2,466.6361 DCR |
33.1196 USDT |
31.0000 USDT |
33.8295 USDT |
32.0120 USDT |
| 2020-12-22 |
34.8730 USDT |
1,414.9080 DCR |
35.7608 USDT |
33.8566 USDT |
36.0201 USDT |
34.1063 USDT |
| 2020-12-21 |
33.4873 USDT |
2,679.3855 DCR |
31.7792 USDT |
31.5570 USDT |
35.4676 USDT |
33.5820 USDT |
| 2020-12-20 |
33.6168 USDT |
1,884.2350 DCR |
34.0790 USDT |
32.6144 USDT |
34.8261 USDT |
33.2283 USDT |
| 2020-12-19 |
33.4759 USDT |
2,101.2486 DCR |
34.2596 USDT |
32.7718 USDT |
34.3713 USDT |
33.8548 USDT |
| 2020-12-18 |
35.5046 USDT |
4,451.8530 DCR |
35.1448 USDT |
34.3639 USDT |
36.4323 USDT |
36.2786 USDT |
| 2020-12-17 |
30.6115 USDT |
2,307.9140 DCR |
30.6219 USDT |
29.4001 USDT |
31.3591 USDT |
31.2797 USDT |
| 2020-12-16 |
29.2472 USDT |
5,233.6361 DCR |
28.3749 USDT |
28.2481 USDT |
30.4995 USDT |
30.0344 USDT |
| 2020-12-15 |
27.8529 USDT |
2,743.5538 DCR |
27.3943 USDT |
27.1931 USDT |
28.5300 USDT |
27.3868 USDT |
| 2020-12-14 |
27.3655 USDT |
2,698.8171 DCR |
27.2287 USDT |
26.5418 USDT |
27.9990 USDT |
27.9189 USDT |
| 2020-12-13 |
26.5232 USDT |
963.4594 DCR |
26.5577 USDT |
26.2358 USDT |
26.7100 USDT |
26.6125 USDT |
| 2020-12-12 |
26.5285 USDT |
1,590.2663 DCR |
25.9979 USDT |
25.8908 USDT |
27.1381 USDT |
26.5046 USDT |
| 2020-12-11 |
24.6945 USDT |
4,276.9213 DCR |
24.8688 USDT |
24.1385 USDT |
26.0000 USDT |
25.3746 USDT |
| 2020-12-10 |
26.9736 USDT |
1,694.9764 DCR |
27.0819 USDT |
26.6892 USDT |
27.3437 USDT |
26.6892 USDT |
| 2020-12-09 |
26.2532 USDT |
3,073.2489 DCR |
25.0073 USDT |
25.0037 USDT |
27.0000 USDT |
26.3084 USDT |
| 2020-12-08 |
25.7631 USDT |
1,876.3258 DCR |
25.5567 USDT |
25.2500 USDT |
26.3042 USDT |
25.5027 USDT |
| 2020-12-07 |
26.8729 USDT |
1,512.8006 DCR |
26.9183 USDT |
26.3334 USDT |
27.1381 USDT |
26.5670 USDT |
| 2020-12-06 |
26.5567 USDT |
2,906.4734 DCR |
25.9069 USDT |
25.7777 USDT |
27.2346 USDT |
26.6746 USDT |
| 2020-12-05 |
26.7868 USDT |
1,204.1497 DCR |
26.4500 USDT |
26.3730 USDT |
27.4967 USDT |
27.1612 USDT |
| 2020-12-04 |
27.3266 USDT |
4,734.2715 DCR |
27.7004 USDT |
26.7859 USDT |
27.8015 USDT |
26.7859 USDT |
| 2020-12-03 |
31.1724 USDT |
8,699.6207 DCR |
32.3139 USDT |
30.5000 USDT |
32.4902 USDT |
31.0186 USDT |
| 2020-12-02 |
26.0132 USDT |
2,557.1716 DCR |
25.2968 USDT |
25.1392 USDT |
26.5862 USDT |
25.5930 USDT |
| 2020-12-01 |
24.6463 USDT |
2,335.4714 DCR |
25.0734 USDT |
24.2083 USDT |
25.1793 USDT |
24.9427 USDT |
| 2020-11-30 |
24.5074 USDT |
2,586.2183 DCR |
24.1180 USDT |
24.0331 USDT |
24.8758 USDT |
24.7000 USDT |
| 2020-11-29 |
23.1038 USDT |
2,945.6427 DCR |
23.1385 USDT |
22.6517 USDT |
23.5781 USDT |
23.5653 USDT |
| 2020-11-28 |
21.7838 USDT |
1,669.3434 DCR |
22.1314 USDT |
21.5421 USDT |
22.2608 USDT |
21.6242 USDT |
| 2020-11-27 |
21.0107 USDT |
3,389.8911 DCR |
19.9256 USDT |
19.8748 USDT |
21.9556 USDT |
21.7530 USDT |
| 2020-11-26 |
20.2467 USDT |
3,236.1243 DCR |
19.6011 USDT |
18.9741 USDT |
21.1267 USDT |
20.5734 USDT |
| 2020-11-25 |
21.0811 USDT |
4,021.8087 DCR |
21.5338 USDT |
20.6000 USDT |
21.6137 USDT |
20.6404 USDT |
| 2020-11-24 |
22.3925 USDT |
1,509.0739 DCR |
22.2428 USDT |
22.0791 USDT |
22.5000 USDT |
22.3860 USDT |
| 2020-11-23 |
21.7975 USDT |
9,986.3286 DCR |
21.5988 USDT |
21.0002 USDT |
22.6370 USDT |
22.1232 USDT |
| 2020-11-22 |
21.7235 USDT |
2,087.4342 DCR |
21.5988 USDT |
21.2770 USDT |
22.0711 USDT |
21.3181 USDT |
| 2020-11-21 |
21.9835 USDT |
2,674.3415 DCR |
22.1230 USDT |
21.5180 USDT |
22.4150 USDT |
21.5180 USDT |
| 2020-11-20 |
23.2611 USDT |
2,539.8709 DCR |
23.2336 USDT |
22.6404 USDT |
24.1200 USDT |
23.9711 USDT |