Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-22 |
16.1249 USDT |
2,053.4541 DCR |
16.1971 USDT |
15.9589 USDT |
16.4107 USDT |
16.0193 USDT |
| 2020-06-21 |
15.7640 USDT |
2,015.5507 DCR |
15.6476 USDT |
15.4955 USDT |
15.9997 USDT |
15.6691 USDT |
| 2020-06-20 |
15.3734 USDT |
635.6265 DCR |
15.3502 USDT |
15.3000 USDT |
15.4581 USDT |
15.3258 USDT |
| 2020-06-19 |
15.3976 USDT |
417.8896 DCR |
15.2851 USDT |
15.2606 USDT |
15.5055 USDT |
15.3605 USDT |
| 2020-06-18 |
15.3411 USDT |
313.9833 DCR |
15.2909 USDT |
15.2140 USDT |
15.5238 USDT |
15.4614 USDT |
| 2020-06-17 |
15.1165 USDT |
1,132.8013 DCR |
15.3364 USDT |
15.0282 USDT |
15.3700 USDT |
15.1941 USDT |
| 2020-06-16 |
15.5899 USDT |
267.6819 DCR |
15.5790 USDT |
15.3866 USDT |
15.7691 USDT |
15.7300 USDT |
| 2020-06-15 |
15.5812 USDT |
851.1066 DCR |
15.5133 USDT |
15.4516 USDT |
15.7261 USDT |
15.6415 USDT |
| 2020-06-14 |
15.6421 USDT |
1,095.6934 DCR |
15.4356 USDT |
15.4009 USDT |
16.5000 USDT |
15.7200 USDT |
| 2020-06-13 |
16.2054 USDT |
1,033.9400 DCR |
16.1980 USDT |
15.9120 USDT |
16.3252 USDT |
16.0589 USDT |
| 2020-06-12 |
16.8421 USDT |
302.8039 DCR |
16.9131 USDT |
16.7011 USDT |
16.9238 USDT |
16.7222 USDT |
| 2020-06-11 |
17.0157 USDT |
916.1282 DCR |
16.5155 USDT |
16.4063 USDT |
17.5721 USDT |
17.2676 USDT |
| 2020-06-10 |
16.3907 USDT |
3,775.6424 DCR |
17.1000 USDT |
15.8000 USDT |
17.2384 USDT |
15.8256 USDT |
| 2020-06-09 |
17.3198 USDT |
1,277.0095 DCR |
17.3327 USDT |
17.0001 USDT |
17.4959 USDT |
17.3578 USDT |
| 2020-06-08 |
17.3769 USDT |
434.3537 DCR |
17.3130 USDT |
17.2002 USDT |
17.4426 USDT |
17.3721 USDT |
| 2020-06-07 |
17.5296 USDT |
482.7809 DCR |
17.7628 USDT |
17.4000 USDT |
17.8362 USDT |
17.4554 USDT |
| 2020-06-06 |
17.1317 USDT |
578.2590 DCR |
16.7202 USDT |
16.6700 USDT |
17.2952 USDT |
17.1443 USDT |
| 2020-06-05 |
17.3690 USDT |
1,589.9559 DCR |
17.4547 USDT |
17.1860 USDT |
17.5000 USDT |
17.2555 USDT |
| 2020-06-04 |
17.4204 USDT |
5,346.4065 DCR |
17.7328 USDT |
17.0884 USDT |
18.0483 USDT |
17.3782 USDT |
| 2020-06-03 |
18.4162 USDT |
7,533.4236 DCR |
18.1116 USDT |
17.8700 USDT |
18.9999 USDT |
18.5804 USDT |
| 2020-06-02 |
16.3994 USDT |
5,528.4481 DCR |
16.6948 USDT |
16.1105 USDT |
16.8360 USDT |
16.4856 USDT |
| 2020-06-01 |
16.2921 USDT |
6,453.7238 DCR |
15.4803 USDT |
15.4803 USDT |
17.1601 USDT |
16.5702 USDT |
| 2020-05-31 |
15.4402 USDT |
5,202.1820 DCR |
15.0378 USDT |
15.0293 USDT |
15.9678 USDT |
15.9397 USDT |
| 2020-05-30 |
14.8369 USDT |
748.9960 DCR |
14.7852 USDT |
14.6057 USDT |
15.0181 USDT |
14.6176 USDT |
| 2020-05-29 |
14.6185 USDT |
1,197.6513 DCR |
14.5099 USDT |
14.4526 USDT |
14.8900 USDT |
14.8590 USDT |
| 2020-05-28 |
14.5102 USDT |
698.9001 DCR |
14.4047 USDT |
14.3919 USDT |
14.6471 USDT |
14.5080 USDT |
| 2020-05-27 |
14.3833 USDT |
1,199.8138 DCR |
14.3663 USDT |
14.2838 USDT |
14.4959 USDT |
14.4727 USDT |
| 2020-05-26 |
14.3419 USDT |
513.4966 DCR |
14.2704 USDT |
14.1977 USDT |
14.4596 USDT |
14.2807 USDT |
| 2020-05-25 |
14.0641 USDT |
1,018.5055 DCR |
13.7147 USDT |
13.7147 USDT |
14.3610 USDT |
14.3214 USDT |
| 2020-05-24 |
13.9712 USDT |
5,041.1367 DCR |
13.8667 USDT |
13.7757 USDT |
14.2500 USDT |
14.2494 USDT |
| 2020-05-23 |
13.6462 USDT |
512.8423 DCR |
13.7457 USDT |
13.4521 USDT |
13.8035 USDT |
13.7556 USDT |
| 2020-05-22 |
13.8573 USDT |
938.1436 DCR |
13.7924 USDT |
13.7107 USDT |
14.0456 USDT |
13.9373 USDT |
| 2020-05-21 |
14.2228 USDT |
1,161.2288 DCR |
14.0827 USDT |
13.9463 USDT |
14.4882 USDT |
14.1419 USDT |
| 2020-05-20 |
13.0980 USDT |
884.3047 DCR |
13.0794 USDT |
12.9291 USDT |
13.2590 USDT |
13.2180 USDT |
| 2020-05-19 |
13.6005 USDT |
875.2994 DCR |
13.4367 USDT |
13.3876 USDT |
13.7642 USDT |
13.6723 USDT |
| 2020-05-18 |
13.8904 USDT |
884.6971 DCR |
13.8171 USDT |
13.8072 USDT |
14.0212 USDT |
14.0173 USDT |
| 2020-05-17 |
14.0067 USDT |
898.3783 DCR |
14.0197 USDT |
13.8582 USDT |
14.1861 USDT |
14.1020 USDT |
| 2020-05-16 |
14.2660 USDT |
2,292.4929 DCR |
14.2808 USDT |
14.1326 USDT |
14.4399 USDT |
14.3455 USDT |
| 2020-05-15 |
13.5614 USDT |
748.8988 DCR |
13.4158 USDT |
13.2677 USDT |
13.8937 USDT |
13.8495 USDT |
| 2020-05-14 |
13.3779 USDT |
806.9112 DCR |
13.4908 USDT |
13.1114 USDT |
13.6123 USDT |
13.2872 USDT |
| 2020-05-13 |
13.7292 USDT |
994.0359 DCR |
13.7672 USDT |
13.5267 USDT |
13.9552 USDT |
13.9321 USDT |
| 2020-05-12 |
13.3470 USDT |
926.3626 DCR |
13.3429 USDT |
13.2214 USDT |
13.4660 USDT |
13.3912 USDT |
| 2020-05-11 |
13.0825 USDT |
833.2701 DCR |
13.1465 USDT |
12.9260 USDT |
13.2000 USDT |
13.0793 USDT |
| 2020-05-10 |
12.6427 USDT |
1,335.8925 DCR |
13.0173 USDT |
12.2102 USDT |
13.0775 USDT |
12.8700 USDT |
| 2020-05-09 |
12.9663 USDT |
1,315.1902 DCR |
13.3973 USDT |
12.6488 USDT |
13.4264 USDT |
13.1272 USDT |
| 2020-05-08 |
14.8939 USDT |
1,762.2497 DCR |
15.1723 USDT |
14.5230 USDT |
15.2142 USDT |
14.5940 USDT |
| 2020-05-07 |
14.8304 USDT |
1,869.6879 DCR |
14.8195 USDT |
14.6883 USDT |
14.9992 USDT |
14.7753 USDT |
| 2020-05-06 |
15.1077 USDT |
2,049.0979 DCR |
15.1176 USDT |
14.8000 USDT |
15.3749 USDT |
15.2170 USDT |
| 2020-05-05 |
15.5413 USDT |
3,250.7461 DCR |
15.6348 USDT |
15.1300 USDT |
15.8800 USDT |
15.3757 USDT |
| 2020-05-04 |
14.7148 USDT |
823.1505 DCR |
14.5154 USDT |
14.4960 USDT |
14.8792 USDT |
14.7185 USDT |