Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-07 |
21.2178 USDT |
1,302.9467 DCR |
21.3709 USDT |
21.0001 USDT |
21.4210 USDT |
21.1004 USDT |
| 2020-02-06 |
21.6085 USDT |
2,839.0120 DCR |
21.9488 USDT |
21.5100 USDT |
21.9488 USDT |
21.5950 USDT |
| 2020-02-05 |
21.4172 USDT |
4,849.0759 DCR |
21.1046 USDT |
21.0882 USDT |
21.5889 USDT |
21.2668 USDT |
| 2020-02-04 |
20.0071 USDT |
2,526.4926 DCR |
20.0001 USDT |
19.8000 USDT |
20.4736 USDT |
20.4132 USDT |
| 2020-02-03 |
19.5221 USDT |
4,317.0455 DCR |
19.5000 USDT |
19.4021 USDT |
19.7098 USDT |
19.4933 USDT |
| 2020-02-02 |
19.3812 USDT |
1,749.6786 DCR |
19.1841 USDT |
19.1001 USDT |
19.6500 USDT |
19.4317 USDT |
| 2020-02-01 |
19.3373 USDT |
1,527.3438 DCR |
19.3839 USDT |
19.0000 USDT |
19.5240 USDT |
19.1664 USDT |
| 2020-01-31 |
18.9476 USDT |
545.3152 DCR |
18.8318 USDT |
18.8207 USDT |
19.1307 USDT |
18.9242 USDT |
| 2020-01-30 |
18.8629 USDT |
831.3022 DCR |
18.6709 USDT |
18.6273 USDT |
19.0337 USDT |
18.8078 USDT |
| 2020-01-29 |
19.3583 USDT |
1,530.0002 DCR |
19.4267 USDT |
18.9578 USDT |
19.5500 USDT |
19.4961 USDT |
| 2020-01-28 |
19.0783 USDT |
1,699.5799 DCR |
18.8529 USDT |
18.7552 USDT |
19.3605 USDT |
19.0738 USDT |
| 2020-01-27 |
18.8139 USDT |
996.2090 DCR |
18.8379 USDT |
18.5930 USDT |
19.0906 USDT |
18.9885 USDT |
| 2020-01-26 |
18.6635 USDT |
1,573.0529 DCR |
18.5916 USDT |
18.5600 USDT |
18.9900 USDT |
18.6264 USDT |
| 2020-01-25 |
17.9990 USDT |
140.7920 DCR |
17.7577 USDT |
17.7371 USDT |
18.0932 USDT |
17.9747 USDT |
| 2020-01-24 |
17.2266 USDT |
966.4757 DCR |
17.1639 USDT |
17.1135 USDT |
17.5854 USDT |
17.4555 USDT |
| 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 |