Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-19 |
17.2212 USDT |
64.3837 DCR |
17.2300 USDT |
17.0140 USDT |
17.3411 USDT |
17.1205 USDT |
| 2019-02-18 |
17.5013 USDT |
328.4323 DCR |
17.9488 USDT |
17.3263 USDT |
17.9488 USDT |
17.5013 USDT |
| 2019-02-17 |
17.8333 USDT |
412.9681 DCR |
17.6481 USDT |
17.6176 USDT |
18.2000 USDT |
18.0089 USDT |
| 2019-02-16 |
16.9363 USDT |
596.3655 DCR |
16.6661 USDT |
16.6329 USDT |
17.1000 USDT |
17.0076 USDT |
| 2019-02-15 |
16.8947 USDT |
27.1657 DCR |
16.7633 USDT |
16.7032 USDT |
16.9000 USDT |
16.8499 USDT |
| 2019-02-14 |
16.5194 USDT |
16.8712 DCR |
16.5493 USDT |
16.4593 USDT |
16.6600 USDT |
16.6302 USDT |
| 2019-02-13 |
16.6374 USDT |
15.0225 DCR |
16.6000 USDT |
16.5332 USDT |
16.6602 USDT |
16.6402 USDT |
| 2019-02-12 |
16.6734 USDT |
73.0062 DCR |
16.4941 USDT |
16.4834 USDT |
16.8255 USDT |
16.7432 USDT |
| 2019-02-11 |
16.6929 USDT |
80.6509 DCR |
16.3953 USDT |
16.3953 USDT |
16.8930 USDT |
16.6877 USDT |
| 2019-02-10 |
16.6050 USDT |
34.1371 DCR |
16.8292 USDT |
16.5888 USDT |
16.9557 USDT |
16.7162 USDT |
| 2019-02-09 |
16.8574 USDT |
98.7253 DCR |
16.5483 USDT |
16.4532 USDT |
17.0384 USDT |
16.9719 USDT |
| 2019-02-08 |
16.4442 USDT |
324.8893 DCR |
16.5176 USDT |
16.2695 USDT |
16.5493 USDT |
16.4688 USDT |
| 2019-02-07 |
16.4552 USDT |
921.1574 DCR |
16.0000 USDT |
15.8572 USDT |
17.0000 USDT |
16.5448 USDT |
| 2019-02-06 |
15.2236 USDT |
30.6844 DCR |
15.4698 USDT |
15.1800 USDT |
15.5325 USDT |
15.2022 USDT |
| 2019-02-05 |
15.3549 USDT |
152.6563 DCR |
15.8000 USDT |
15.0008 USDT |
15.9540 USDT |
15.1786 USDT |
| 2019-02-04 |
15.8840 USDT |
38.1040 DCR |
15.9265 USDT |
15.8002 USDT |
15.9999 USDT |
15.9090 USDT |
| 2019-02-03 |
15.7863 USDT |
182.8381 DCR |
15.8848 USDT |
15.5580 USDT |
16.0556 USDT |
15.8336 USDT |
| 2019-02-02 |
15.9665 USDT |
4.8308 DCR |
15.9610 USDT |
15.8214 USDT |
16.0944 USDT |
16.0137 USDT |
| 2019-02-01 |
15.7804 USDT |
8.3238 DCR |
15.8115 USDT |
15.7020 USDT |
15.8583 USDT |
15.7871 USDT |
| 2019-01-31 |
15.8655 USDT |
105.3964 DCR |
15.8152 USDT |
15.7300 USDT |
16.0000 USDT |
15.8541 USDT |
| 2019-01-30 |
15.6329 USDT |
30.3669 DCR |
15.7024 USDT |
15.5702 USDT |
15.9212 USDT |
15.7669 USDT |
| 2019-01-29 |
16.2605 USDT |
75.7907 DCR |
16.2447 USDT |
16.1048 USDT |
16.4752 USDT |
16.3005 USDT |
| 2019-01-28 |
16.0296 USDT |
520.5189 DCR |
15.8713 USDT |
15.6732 USDT |
16.5000 USDT |
16.0390 USDT |
| 2019-01-27 |
16.4938 USDT |
436.1896 DCR |
15.6593 USDT |
15.5396 USDT |
16.9212 USDT |
16.4299 USDT |
| 2019-01-26 |
16.9738 USDT |
8.3765 DCR |
16.9457 USDT |
16.8254 USDT |
17.0574 USDT |
16.9831 USDT |
| 2019-01-25 |
17.0662 USDT |
12.3759 DCR |
16.9992 USDT |
16.9416 USDT |
17.1186 USDT |
17.0640 USDT |
| 2019-01-24 |
16.9148 USDT |
270.6914 DCR |
17.1682 USDT |
16.6700 USDT |
17.2450 USDT |
16.9241 USDT |
| 2019-01-23 |
17.2092 USDT |
51.4359 DCR |
17.0626 USDT |
16.9613 USDT |
17.3333 USDT |
17.3089 USDT |
| 2019-01-22 |
17.0311 USDT |
34.4343 DCR |
17.2242 USDT |
16.8989 USDT |
17.3999 USDT |
17.1426 USDT |
| 2019-01-20 |
16.3301 USDT |
435.6801 DCR |
16.3915 USDT |
16.1685 USDT |
16.8219 USDT |
16.6023 USDT |
| 2019-01-19 |
16.2771 USDT |
133.8280 DCR |
16.3915 USDT |
16.2000 USDT |
16.7088 USDT |
16.4751 USDT |
| 2019-01-18 |
17.3090 USDT |
266.8046 DCR |
17.3371 USDT |
17.2636 USDT |
17.5945 USDT |
17.4928 USDT |
| 2019-01-17 |
16.9747 USDT |
485.7813 DCR |
16.7405 USDT |
16.3802 USDT |
17.1000 USDT |
16.9942 USDT |
| 2019-01-16 |
17.0188 USDT |
241.3841 DCR |
16.5970 USDT |
16.3165 USDT |
17.3300 USDT |
17.0000 USDT |
| 2019-01-15 |
16.5313 USDT |
107.1134 DCR |
16.4271 USDT |
16.3278 USDT |
16.7917 USDT |
16.5912 USDT |
| 2019-01-14 |
16.1592 USDT |
186.8710 DCR |
16.3485 USDT |
16.1280 USDT |
16.4115 USDT |
16.1868 USDT |
| 2019-01-13 |
16.2265 USDT |
455.9020 DCR |
16.0637 USDT |
15.8576 USDT |
16.4999 USDT |
16.2716 USDT |
| 2019-01-12 |
15.8448 USDT |
501.4409 DCR |
16.3949 USDT |
15.7422 USDT |
16.4499 USDT |
15.9075 USDT |
| 2019-01-11 |
16.6568 USDT |
732.9302 DCR |
16.5826 USDT |
16.4060 USDT |
17.2000 USDT |
16.9879 USDT |
| 2019-01-10 |
16.4048 USDT |
858.5423 DCR |
16.9736 USDT |
16.0587 USDT |
17.1961 USDT |
16.6381 USDT |
| 2019-01-09 |
15.9801 USDT |
440.5262 DCR |
16.6268 USDT |
15.5190 USDT |
16.6410 USDT |
16.1850 USDT |
| 2019-01-08 |
18.4386 USDT |
347.2699 DCR |
18.5567 USDT |
18.3200 USDT |
18.8000 USDT |
18.7053 USDT |
| 2019-01-07 |
18.6261 USDT |
51.9756 DCR |
18.7616 USDT |
18.4351 USDT |
18.7763 USDT |
18.5667 USDT |
| 2019-01-06 |
18.8368 USDT |
152.4863 DCR |
18.6997 USDT |
18.6666 USDT |
18.9291 USDT |
18.7783 USDT |
| 2019-01-05 |
18.7075 USDT |
740.8108 DCR |
18.4420 USDT |
18.0000 USDT |
19.4403 USDT |
19.0411 USDT |
| 2019-01-04 |
18.2694 USDT |
324.0662 DCR |
18.1854 USDT |
17.9746 USDT |
18.5797 USDT |
18.4171 USDT |
| 2019-01-03 |
17.8236 USDT |
330.5337 DCR |
17.6278 USDT |
17.4802 USDT |
18.4000 USDT |
18.2432 USDT |
| 2019-01-02 |
17.9134 USDT |
933.9067 DCR |
18.4187 USDT |
17.5970 USDT |
18.4966 USDT |
17.9279 USDT |
| 2019-01-01 |
17.6660 USDT |
790.1363 DCR |
17.3668 USDT |
17.2204 USDT |
18.0000 USDT |
17.8956 USDT |
| 2018-12-31 |
16.8485 USDT |
630.4099 DCR |
16.5962 USDT |
16.3354 USDT |
17.3000 USDT |
17.2008 USDT |