Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-03 |
14.6548 USDT |
1,241.9485 DCR |
14.6207 USDT |
14.4530 USDT |
14.8730 USDT |
14.7488 USDT |
| 2020-05-02 |
14.4727 USDT |
1,187.2490 DCR |
14.3654 USDT |
14.3227 USDT |
14.7133 USDT |
14.5416 USDT |
| 2020-05-01 |
14.4144 USDT |
1,798.9442 DCR |
14.3440 USDT |
14.2577 USDT |
14.5175 USDT |
14.4795 USDT |
| 2020-04-30 |
14.1751 USDT |
2,034.0633 DCR |
14.1929 USDT |
13.9236 USDT |
14.4000 USDT |
14.3668 USDT |
| 2020-04-29 |
13.3839 USDT |
1,683.9289 DCR |
13.3822 USDT |
13.0000 USDT |
13.6270 USDT |
13.3204 USDT |
| 2020-04-28 |
13.9223 USDT |
4,118.9613 DCR |
13.5912 USDT |
13.5702 USDT |
14.3535 USDT |
14.0197 USDT |
| 2020-04-27 |
13.1332 USDT |
685.9488 DCR |
13.0987 USDT |
13.0796 USDT |
13.2014 USDT |
13.1425 USDT |
| 2020-04-26 |
12.9998 USDT |
628.6563 DCR |
13.0400 USDT |
12.9300 USDT |
13.0614 USDT |
13.0409 USDT |
| 2020-04-25 |
12.8816 USDT |
1,553.2709 DCR |
12.7239 USDT |
12.6700 USDT |
13.2500 USDT |
13.1044 USDT |
| 2020-04-24 |
12.7114 USDT |
956.4116 DCR |
12.5974 USDT |
12.5510 USDT |
12.8384 USDT |
12.8093 USDT |
| 2020-04-23 |
12.4798 USDT |
1,061.7926 DCR |
12.5232 USDT |
12.3995 USDT |
12.5493 USDT |
12.4132 USDT |
| 2020-04-22 |
12.6117 USDT |
962.9381 DCR |
12.6662 USDT |
12.4819 USDT |
12.7006 USDT |
12.6727 USDT |
| 2020-04-21 |
12.2173 USDT |
677.9065 DCR |
12.2300 USDT |
12.1533 USDT |
12.3352 USDT |
12.2078 USDT |
| 2020-04-20 |
11.8998 USDT |
1,210.3250 DCR |
11.9530 USDT |
11.7871 USDT |
12.0995 USDT |
11.8534 USDT |
| 2020-04-19 |
12.0813 USDT |
1,142.9317 DCR |
12.3972 USDT |
11.7991 USDT |
12.4118 USDT |
12.0237 USDT |
| 2020-04-18 |
12.5120 USDT |
491.7048 DCR |
12.4333 USDT |
12.4064 USDT |
12.6020 USDT |
12.6020 USDT |
| 2020-04-17 |
12.6566 USDT |
1,283.0906 DCR |
12.6338 USDT |
12.5335 USDT |
12.8085 USDT |
12.7625 USDT |
| 2020-04-16 |
12.4583 USDT |
625.2699 DCR |
12.4032 USDT |
12.3419 USDT |
12.6029 USDT |
12.4288 USDT |
| 2020-04-15 |
12.4288 USDT |
1,547.0709 DCR |
12.4711 USDT |
12.1610 USDT |
12.7229 USDT |
12.6333 USDT |
| 2020-04-14 |
11.7401 USDT |
1,649.5047 DCR |
11.7517 USDT |
11.7200 USDT |
11.8543 USDT |
11.7200 USDT |
| 2020-04-13 |
12.0409 USDT |
662.0319 DCR |
12.0322 USDT |
11.9161 USDT |
12.1960 USDT |
12.1400 USDT |
| 2020-04-12 |
11.8475 USDT |
605.6921 DCR |
11.7630 USDT |
11.6733 USDT |
12.0922 USDT |
12.0508 USDT |
| 2020-04-11 |
12.4882 USDT |
1,722.5523 DCR |
12.2518 USDT |
12.2518 USDT |
12.7835 USDT |
12.3929 USDT |
| 2020-04-10 |
11.8502 USDT |
1,022.1232 DCR |
11.8033 USDT |
11.7001 USDT |
11.9813 USDT |
11.9609 USDT |
| 2020-04-09 |
11.9710 USDT |
538.4526 DCR |
11.6956 USDT |
11.6877 USDT |
12.1083 USDT |
12.0198 USDT |
| 2020-04-08 |
12.7623 USDT |
1,025.1302 DCR |
12.7281 USDT |
12.7279 USDT |
12.8000 USDT |
12.7705 USDT |
| 2020-04-07 |
12.6296 USDT |
1,833.3910 DCR |
12.5441 USDT |
12.5129 USDT |
12.7594 USDT |
12.7098 USDT |
| 2020-04-06 |
12.5222 USDT |
1,173.7431 DCR |
12.5900 USDT |
12.1682 USDT |
12.7839 USDT |
12.3569 USDT |
| 2020-04-05 |
12.6022 USDT |
1,689.8187 DCR |
12.4071 USDT |
12.3379 USDT |
12.7916 USDT |
12.6718 USDT |
| 2020-04-04 |
11.8154 USDT |
596.3708 DCR |
11.9458 USDT |
11.6345 USDT |
11.9464 USDT |
11.7073 USDT |
| 2020-04-03 |
11.9412 USDT |
741.8260 DCR |
11.8574 USDT |
11.7902 USDT |
12.1999 USDT |
11.9444 USDT |
| 2020-04-02 |
11.5982 USDT |
751.1227 DCR |
11.5626 USDT |
11.3833 USDT |
11.7781 USDT |
11.6600 USDT |
| 2020-04-01 |
11.9641 USDT |
2,428.9005 DCR |
11.7001 USDT |
11.5320 USDT |
12.3352 USDT |
11.8818 USDT |
| 2020-03-31 |
11.1618 USDT |
985.7017 DCR |
11.1305 USDT |
10.9821 USDT |
11.3872 USDT |
11.1646 USDT |
| 2020-03-30 |
11.3933 USDT |
1,003.2493 DCR |
11.4052 USDT |
11.3308 USDT |
11.5061 USDT |
11.4010 USDT |
| 2020-03-29 |
11.0917 USDT |
2,047.5585 DCR |
10.9246 USDT |
10.8886 USDT |
11.3202 USDT |
11.2678 USDT |
| 2020-03-28 |
10.3222 USDT |
4,573.2717 DCR |
10.8040 USDT |
10.0000 USDT |
10.9004 USDT |
10.1101 USDT |
| 2020-03-27 |
10.7874 USDT |
1,139.4000 DCR |
10.7642 USDT |
10.5110 USDT |
11.0404 USDT |
10.9440 USDT |
| 2020-03-26 |
11.5578 USDT |
898.3838 DCR |
11.4964 USDT |
11.4525 USDT |
11.7298 USDT |
11.7023 USDT |
| 2020-03-25 |
11.6118 USDT |
1,251.6194 DCR |
11.4962 USDT |
11.4781 USDT |
11.7900 USDT |
11.6212 USDT |
| 2020-03-24 |
11.6796 USDT |
1,532.2912 DCR |
11.4493 USDT |
11.4409 USDT |
12.0000 USDT |
11.9389 USDT |
| 2020-03-23 |
11.6455 USDT |
1,740.9083 DCR |
11.4334 USDT |
11.3602 USDT |
11.8011 USDT |
11.7077 USDT |
| 2020-03-22 |
11.3696 USDT |
1,283.2475 DCR |
11.1988 USDT |
11.1428 USDT |
11.6127 USDT |
11.5025 USDT |
| 2020-03-21 |
11.5150 USDT |
4,108.6228 DCR |
11.4501 USDT |
11.0542 USDT |
12.0800 USDT |
11.5366 USDT |
| 2020-03-20 |
10.8151 USDT |
2,506.0356 DCR |
10.9852 USDT |
10.5219 USDT |
11.1427 USDT |
10.6922 USDT |
| 2020-03-19 |
11.5590 USDT |
4,813.6455 DCR |
12.3966 USDT |
10.0497 USDT |
12.4859 USDT |
11.0681 USDT |
| 2020-03-18 |
11.8569 USDT |
4,792.6974 DCR |
11.3393 USDT |
11.1726 USDT |
12.1380 USDT |
11.7465 USDT |
| 2020-03-17 |
9.8023 USDT |
1,848.8935 DCR |
9.8347 USDT |
9.5881 USDT |
10.0700 USDT |
9.8602 USDT |
| 2020-03-16 |
9.7638 USDT |
1,756.4126 DCR |
9.8996 USDT |
9.6200 USDT |
9.9510 USDT |
9.7470 USDT |
| 2020-03-15 |
9.3954 USDT |
2,524.5141 DCR |
9.8219 USDT |
9.0641 USDT |
9.8219 USDT |
9.1072 USDT |