Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-23 |
17.7656 USDT |
507.0732 DCR |
17.6787 USDT |
17.5871 USDT |
18.1429 USDT |
17.6110 USDT |
| 2020-01-22 |
17.2556 USDT |
1,016.1951 DCR |
17.5718 USDT |
17.1501 USDT |
17.5718 USDT |
17.4252 USDT |
| 2020-01-21 |
18.8270 USDT |
536.8535 DCR |
18.8823 USDT |
18.7155 USDT |
18.9987 USDT |
18.8393 USDT |
| 2020-01-20 |
19.1437 USDT |
824.7669 DCR |
19.4495 USDT |
19.0638 USDT |
19.4626 USDT |
19.2650 USDT |
| 2020-01-19 |
18.9074 USDT |
858.6511 DCR |
18.5639 USDT |
18.4542 USDT |
19.2001 USDT |
19.1685 USDT |
| 2020-01-18 |
18.7506 USDT |
828.8887 DCR |
18.6215 USDT |
18.4756 USDT |
19.0411 USDT |
18.8408 USDT |
| 2020-01-17 |
20.0645 USDT |
1,763.9809 DCR |
20.2688 USDT |
19.9502 USDT |
20.4585 USDT |
20.0638 USDT |
| 2020-01-16 |
20.0803 USDT |
2,098.6255 DCR |
20.2014 USDT |
19.6300 USDT |
20.6570 USDT |
20.4995 USDT |
| 2020-01-15 |
21.5418 USDT |
14,488.3133 DCR |
21.1123 USDT |
20.3000 USDT |
22.9000 USDT |
20.6551 USDT |
| 2020-01-14 |
18.3326 USDT |
2,024.7107 DCR |
18.0746 USDT |
17.8000 USDT |
18.6700 USDT |
18.4218 USDT |
| 2020-01-13 |
17.4380 USDT |
2,861.7449 DCR |
17.2829 USDT |
17.1163 USDT |
17.6800 USDT |
17.5833 USDT |
| 2020-01-12 |
16.4895 USDT |
4,445.8622 DCR |
16.9998 USDT |
16.0924 USDT |
17.1134 USDT |
16.2545 USDT |
| 2020-01-11 |
17.1376 USDT |
1,095.7075 DCR |
17.1800 USDT |
16.9178 USDT |
17.4720 USDT |
17.0358 USDT |
| 2020-01-10 |
16.8319 USDT |
3,520.6488 DCR |
16.4136 USDT |
16.3901 USDT |
17.0001 USDT |
16.8514 USDT |
| 2020-01-09 |
16.5301 USDT |
2,996.8436 DCR |
16.9031 USDT |
16.1616 USDT |
16.9633 USDT |
16.4822 USDT |
| 2020-01-08 |
16.5352 USDT |
361.8870 DCR |
16.5305 USDT |
16.2740 USDT |
16.8381 USDT |
16.3663 USDT |
| 2020-01-07 |
17.0141 USDT |
704.5352 DCR |
17.2733 USDT |
16.6743 USDT |
17.4354 USDT |
16.9756 USDT |
| 2020-01-06 |
17.4150 USDT |
4,298.3690 DCR |
17.6870 USDT |
17.0000 USDT |
17.9863 USDT |
17.3246 USDT |
| 2020-01-05 |
18.2421 USDT |
210.6060 DCR |
17.9770 USDT |
17.9377 USDT |
18.6086 USDT |
18.5609 USDT |
| 2020-01-04 |
17.6642 USDT |
272.6137 DCR |
17.7788 USDT |
17.6000 USDT |
17.9518 USDT |
17.6748 USDT |
| 2020-01-03 |
17.3109 USDT |
191.1946 DCR |
17.2982 USDT |
17.1146 USDT |
17.4026 USDT |
17.3142 USDT |
| 2020-01-02 |
17.2285 USDT |
318.8226 DCR |
17.1941 USDT |
17.0899 USDT |
17.4000 USDT |
17.1583 USDT |
| 2020-01-01 |
16.2728 USDT |
1,194.6662 DCR |
16.6350 USDT |
16.1518 USDT |
16.6568 USDT |
16.3108 USDT |
| 2019-12-31 |
16.9341 USDT |
268.9860 DCR |
16.9246 USDT |
16.8135 USDT |
17.0000 USDT |
16.9368 USDT |
| 2019-12-30 |
16.5176 USDT |
1,821.5726 DCR |
16.5109 USDT |
16.4365 USDT |
17.1200 USDT |
16.9101 USDT |
| 2019-12-29 |
16.3080 USDT |
263.3966 DCR |
16.3651 USDT |
16.2718 USDT |
16.5742 USDT |
16.5277 USDT |
| 2019-12-28 |
16.4604 USDT |
431.9010 DCR |
16.4203 USDT |
16.3784 USDT |
16.6715 USDT |
16.5064 USDT |
| 2019-12-27 |
16.8037 USDT |
1,184.9708 DCR |
17.0135 USDT |
16.4476 USDT |
17.1090 USDT |
16.5412 USDT |
| 2019-12-26 |
16.8352 USDT |
2,115.0326 DCR |
17.1222 USDT |
16.7546 USDT |
17.1689 USDT |
16.7680 USDT |
| 2019-12-25 |
16.8060 USDT |
795.6669 DCR |
16.9726 USDT |
16.5046 USDT |
17.1215 USDT |
16.6689 USDT |
| 2019-12-24 |
16.3097 USDT |
524.4703 DCR |
16.3399 USDT |
16.0360 USDT |
16.4810 USDT |
16.3842 USDT |
| 2019-12-23 |
16.8152 USDT |
204.3774 DCR |
16.8128 USDT |
16.6099 USDT |
16.9833 USDT |
16.8553 USDT |
| 2019-12-22 |
17.0091 USDT |
709.8584 DCR |
17.3353 USDT |
16.6752 USDT |
17.5011 USDT |
16.8433 USDT |
| 2019-12-21 |
17.6807 USDT |
906.4993 DCR |
17.6513 USDT |
17.1100 USDT |
18.2000 USDT |
17.2657 USDT |
| 2019-12-20 |
17.5973 USDT |
156.5810 DCR |
17.5672 USDT |
17.5043 USDT |
17.7756 USDT |
17.6449 USDT |
| 2019-12-19 |
17.6044 USDT |
2,195.2708 DCR |
17.0332 USDT |
17.0332 USDT |
18.1100 USDT |
17.7546 USDT |
| 2019-12-18 |
17.0921 USDT |
3,194.3133 DCR |
17.0779 USDT |
16.9451 USDT |
17.3658 USDT |
17.2766 USDT |
| 2019-12-17 |
16.7950 USDT |
2,528.3197 DCR |
16.4063 USDT |
16.3758 USDT |
17.3799 USDT |
16.9034 USDT |
| 2019-12-16 |
16.8346 USDT |
928.6933 DCR |
16.9014 USDT |
16.4623 USDT |
17.1000 USDT |
16.7106 USDT |
| 2019-12-15 |
18.5119 USDT |
1,011.4495 DCR |
19.6397 USDT |
18.0815 USDT |
19.7465 USDT |
18.2930 USDT |
| 2019-12-14 |
20.5052 USDT |
517.0248 DCR |
20.0703 USDT |
20.0275 USDT |
20.7150 USDT |
20.5795 USDT |
| 2019-12-13 |
19.3808 USDT |
219.6208 DCR |
19.4215 USDT |
19.3011 USDT |
19.5593 USDT |
19.4801 USDT |
| 2019-12-12 |
19.5525 USDT |
195.2357 DCR |
19.6272 USDT |
19.4318 USDT |
19.6800 USDT |
19.5320 USDT |
| 2019-12-11 |
19.3437 USDT |
311.5106 DCR |
19.2109 USDT |
19.1304 USDT |
19.5992 USDT |
19.5525 USDT |
| 2019-12-10 |
19.8801 USDT |
193.2651 DCR |
19.8340 USDT |
19.7103 USDT |
20.0255 USDT |
19.8504 USDT |
| 2019-12-09 |
19.3949 USDT |
182.1079 DCR |
19.3061 USDT |
19.1999 USDT |
19.9041 USDT |
19.8833 USDT |
| 2019-12-08 |
19.6512 USDT |
349.5838 DCR |
19.7425 USDT |
19.4222 USDT |
19.8348 USDT |
19.6668 USDT |
| 2019-12-07 |
20.5688 USDT |
236.5526 DCR |
20.7641 USDT |
20.5001 USDT |
20.8709 USDT |
20.6816 USDT |
| 2019-12-06 |
20.7415 USDT |
884.6945 DCR |
20.3035 USDT |
20.2818 USDT |
20.9997 USDT |
20.9140 USDT |
| 2019-12-05 |
20.5505 USDT |
353.4508 DCR |
20.2810 USDT |
20.1696 USDT |
20.7650 USDT |
20.5623 USDT |