Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-30 |
11.7471 USDT |
2,315.1736 DCR |
11.8548 USDT |
11.5694 USDT |
11.8565 USDT |
11.8384 USDT |
| 2020-09-29 |
11.7045 USDT |
1,750.9392 DCR |
11.7914 USDT |
11.6200 USDT |
11.7933 USDT |
11.6813 USDT |
| 2020-09-28 |
11.7300 USDT |
1,896.3474 DCR |
11.8038 USDT |
11.5918 USDT |
11.8658 USDT |
11.8396 USDT |
| 2020-09-27 |
11.8740 USDT |
4,434.7573 DCR |
12.0171 USDT |
11.7649 USDT |
12.0850 USDT |
11.9292 USDT |
| 2020-09-26 |
11.9933 USDT |
1,831.1399 DCR |
12.0916 USDT |
11.8791 USDT |
12.1542 USDT |
11.9706 USDT |
| 2020-09-25 |
12.1609 USDT |
2,353.3755 DCR |
11.9708 USDT |
11.9114 USDT |
12.3008 USDT |
12.0276 USDT |
| 2020-09-24 |
11.8727 USDT |
4,582.5691 DCR |
11.7718 USDT |
11.6495 USDT |
12.3822 USDT |
12.1727 USDT |
| 2020-09-23 |
11.6195 USDT |
2,821.8025 DCR |
11.6000 USDT |
11.5000 USDT |
11.7305 USDT |
11.6553 USDT |
| 2020-09-22 |
11.3854 USDT |
3,563.1660 DCR |
11.5751 USDT |
11.0179 USDT |
11.6316 USDT |
11.0296 USDT |
| 2020-09-21 |
11.3491 USDT |
1,607.3507 DCR |
11.3464 USDT |
11.2603 USDT |
11.4484 USDT |
11.4430 USDT |
| 2020-09-20 |
11.2941 USDT |
1,839.8800 DCR |
11.3601 USDT |
11.1300 USDT |
11.4621 USDT |
11.3656 USDT |
| 2020-09-19 |
12.5604 USDT |
1,310.6151 DCR |
12.5465 USDT |
12.4000 USDT |
12.6813 USDT |
12.6161 USDT |
| 2020-09-18 |
13.0440 USDT |
1,295.0115 DCR |
12.9597 USDT |
12.8126 USDT |
13.3203 USDT |
13.0730 USDT |
| 2020-09-17 |
12.9769 USDT |
1,555.8617 DCR |
13.4557 USDT |
12.7003 USDT |
13.4557 USDT |
12.7316 USDT |
| 2020-09-16 |
13.6995 USDT |
1,288.8038 DCR |
13.6964 USDT |
13.6064 USDT |
13.7950 USDT |
13.6737 USDT |
| 2020-09-15 |
13.8869 USDT |
1,527.9308 DCR |
13.7766 USDT |
13.7276 USDT |
14.0555 USDT |
13.9693 USDT |
| 2020-09-14 |
13.9058 USDT |
1,590.6600 DCR |
13.8921 USDT |
13.6549 USDT |
14.0843 USDT |
13.6697 USDT |
| 2020-09-13 |
13.9773 USDT |
2,144.0648 DCR |
13.8855 USDT |
13.7736 USDT |
14.2600 USDT |
13.9674 USDT |
| 2020-09-12 |
13.7838 USDT |
1,802.5959 DCR |
13.9381 USDT |
13.6401 USDT |
14.2841 USDT |
14.2841 USDT |
| 2020-09-11 |
14.5461 USDT |
1,433.9264 DCR |
14.3756 USDT |
14.3115 USDT |
14.7998 USDT |
14.7707 USDT |
| 2020-09-10 |
14.2437 USDT |
1,406.4189 DCR |
14.2760 USDT |
14.0551 USDT |
14.4636 USDT |
14.4508 USDT |
| 2020-09-09 |
14.1278 USDT |
2,695.7627 DCR |
14.0282 USDT |
13.9428 USDT |
14.3560 USDT |
14.3114 USDT |
| 2020-09-08 |
13.7308 USDT |
1,499.3070 DCR |
13.7784 USDT |
13.6352 USDT |
13.8709 USDT |
13.6512 USDT |
| 2020-09-07 |
13.1076 USDT |
1,576.2348 DCR |
13.1878 USDT |
12.8886 USDT |
13.3044 USDT |
12.9946 USDT |
| 2020-09-06 |
13.4603 USDT |
1,411.2089 DCR |
13.5408 USDT |
13.3033 USDT |
13.6463 USDT |
13.6151 USDT |
| 2020-09-05 |
13.5300 USDT |
1,742.9006 DCR |
13.2598 USDT |
13.1944 USDT |
13.7879 USDT |
13.6155 USDT |
| 2020-09-04 |
13.3213 USDT |
1,800.5693 DCR |
13.7114 USDT |
13.0501 USDT |
13.8057 USDT |
13.2420 USDT |
| 2020-09-03 |
13.8731 USDT |
1,336.7111 DCR |
13.8056 USDT |
13.6483 USDT |
14.2039 USDT |
14.0176 USDT |
| 2020-09-02 |
14.2915 USDT |
2,142.7005 DCR |
14.3212 USDT |
14.1037 USDT |
14.4908 USDT |
14.1648 USDT |
| 2020-09-01 |
15.8119 USDT |
1,889.6431 DCR |
15.8074 USDT |
15.6826 USDT |
16.0254 USDT |
15.9663 USDT |
| 2020-08-31 |
16.8358 USDT |
966.7594 DCR |
16.8817 USDT |
16.7624 USDT |
16.9573 USDT |
16.8725 USDT |
| 2020-08-30 |
17.0167 USDT |
2,265.9962 DCR |
16.8421 USDT |
16.8000 USDT |
17.3000 USDT |
17.2426 USDT |
| 2020-08-29 |
17.3468 USDT |
2,540.8159 DCR |
17.2241 USDT |
17.1906 USDT |
17.4052 USDT |
17.3091 USDT |
| 2020-08-28 |
17.2937 USDT |
2,045.7568 DCR |
17.3069 USDT |
17.0667 USDT |
17.5748 USDT |
17.1209 USDT |
| 2020-08-27 |
17.3987 USDT |
943.9470 DCR |
17.3201 USDT |
17.1422 USDT |
17.5363 USDT |
17.4346 USDT |
| 2020-08-26 |
16.6013 USDT |
2,062.9363 DCR |
16.6551 USDT |
16.3839 USDT |
16.7963 USDT |
16.6926 USDT |
| 2020-08-25 |
17.9524 USDT |
1,572.1717 DCR |
17.8720 USDT |
17.8011 USDT |
18.0474 USDT |
17.8466 USDT |
| 2020-08-24 |
16.7649 USDT |
4,591.7192 DCR |
17.6345 USDT |
15.9000 USDT |
17.6579 USDT |
17.5026 USDT |
| 2020-08-23 |
18.8271 USDT |
2,458.9250 DCR |
18.7078 USDT |
18.6235 USDT |
19.0466 USDT |
18.8760 USDT |
| 2020-08-22 |
19.3193 USDT |
1,668.6456 DCR |
19.2627 USDT |
19.1938 USDT |
19.4370 USDT |
19.3622 USDT |
| 2020-08-21 |
20.6630 USDT |
9,734.1789 DCR |
20.6903 USDT |
19.9957 USDT |
21.4212 USDT |
20.8941 USDT |
| 2020-08-20 |
18.0744 USDT |
3,006.6388 DCR |
18.8148 USDT |
17.5334 USDT |
18.9000 USDT |
17.6172 USDT |
| 2020-08-19 |
17.0548 USDT |
1,671.0715 DCR |
16.8811 USDT |
16.8283 USDT |
17.2364 USDT |
17.0762 USDT |
| 2020-08-18 |
16.3811 USDT |
1,410.7520 DCR |
16.4665 USDT |
16.2051 USDT |
16.6198 USDT |
16.5987 USDT |
| 2020-08-17 |
17.1005 USDT |
2,430.0190 DCR |
17.0078 USDT |
16.8787 USDT |
17.3936 USDT |
17.1932 USDT |
| 2020-08-16 |
17.7179 USDT |
2,653.2148 DCR |
17.4467 USDT |
17.3943 USDT |
17.9826 USDT |
17.9079 USDT |
| 2020-08-15 |
17.1680 USDT |
1,409.9059 DCR |
17.1660 USDT |
17.0064 USDT |
17.4221 USDT |
17.3882 USDT |
| 2020-08-14 |
16.7752 USDT |
1,019.3639 DCR |
16.9222 USDT |
16.5100 USDT |
16.9800 USDT |
16.7069 USDT |
| 2020-08-13 |
16.9361 USDT |
1,044.5148 DCR |
16.7464 USDT |
16.6752 USDT |
17.1365 USDT |
17.0704 USDT |
| 2020-08-12 |
16.4012 USDT |
1,159.3848 DCR |
16.1810 USDT |
16.1800 USDT |
16.5999 USDT |
16.4668 USDT |