Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-14 |
15.6143 USDT |
1,177.8275 DCR |
16.0093 USDT |
15.5000 USDT |
16.0093 USDT |
15.6573 USDT |
| 2019-10-13 |
16.1897 USDT |
297.6853 DCR |
15.9503 USDT |
15.8673 USDT |
16.4350 USDT |
16.2030 USDT |
| 2019-10-12 |
16.1374 USDT |
282.5868 DCR |
16.2393 USDT |
15.9440 USDT |
16.7492 USDT |
16.1278 USDT |
| 2019-10-11 |
16.1513 USDT |
218.0091 DCR |
16.3075 USDT |
16.0009 USDT |
16.3701 USDT |
16.2543 USDT |
| 2019-10-10 |
16.2904 USDT |
151.9976 DCR |
16.3710 USDT |
16.1330 USDT |
16.4099 USDT |
16.2440 USDT |
| 2019-10-09 |
16.8622 USDT |
201.8890 DCR |
16.8445 USDT |
16.7356 USDT |
16.9500 USDT |
16.7874 USDT |
| 2019-10-08 |
17.2047 USDT |
817.5059 DCR |
17.2635 USDT |
16.9595 USDT |
17.3841 USDT |
17.2087 USDT |
| 2019-10-07 |
16.9202 USDT |
146.4544 DCR |
16.9998 USDT |
16.7247 USDT |
17.2307 USDT |
16.9674 USDT |
| 2019-10-06 |
17.3741 USDT |
139.8408 DCR |
17.4760 USDT |
17.2222 USDT |
17.4801 USDT |
17.2806 USDT |
| 2019-10-05 |
16.7307 USDT |
186.5456 DCR |
16.9972 USDT |
16.5930 USDT |
17.0717 USDT |
16.7782 USDT |
| 2019-10-04 |
16.9683 USDT |
486.6795 DCR |
16.6631 USDT |
16.5103 USDT |
17.2611 USDT |
17.2065 USDT |
| 2019-10-03 |
16.8346 USDT |
237.0670 DCR |
16.7837 USDT |
16.7490 USDT |
16.9196 USDT |
16.8368 USDT |
| 2019-10-02 |
16.6751 USDT |
345.3945 DCR |
16.5303 USDT |
16.5303 USDT |
16.8106 USDT |
16.7098 USDT |
| 2019-10-01 |
17.2161 USDT |
11,695.0280 DCR |
17.0868 USDT |
16.9319 USDT |
18.3000 USDT |
17.2209 USDT |
| 2019-09-30 |
17.5159 USDT |
149.8466 DCR |
17.4024 USDT |
17.1261 USDT |
17.6443 USDT |
17.4984 USDT |
| 2019-09-29 |
17.1623 USDT |
1,480.6142 DCR |
17.1805 USDT |
16.9080 USDT |
17.5135 USDT |
17.1299 USDT |
| 2019-09-28 |
17.4153 USDT |
233.8461 DCR |
17.2198 USDT |
17.0487 USDT |
18.3552 USDT |
17.4890 USDT |
| 2019-09-27 |
17.6740 USDT |
85.7111 DCR |
17.5378 USDT |
17.4709 USDT |
17.8079 USDT |
17.7834 USDT |
| 2019-09-26 |
17.1401 USDT |
243.5201 DCR |
16.8570 USDT |
16.7012 USDT |
17.5715 USDT |
17.4423 USDT |
| 2019-09-25 |
16.5766 USDT |
152.2920 DCR |
16.7336 USDT |
16.0196 USDT |
17.1718 USDT |
16.9146 USDT |
| 2019-09-24 |
17.1158 USDT |
1,057.1603 DCR |
16.8744 USDT |
16.6636 USDT |
17.4572 USDT |
17.3486 USDT |
| 2019-09-23 |
18.1683 USDT |
1,381.0738 DCR |
20.0906 USDT |
16.0000 USDT |
20.2600 USDT |
18.0004 USDT |
| 2019-09-22 |
20.9734 USDT |
248.5774 DCR |
21.6761 USDT |
20.5208 USDT |
21.6965 USDT |
20.6426 USDT |
| 2019-09-21 |
22.1158 USDT |
94.3483 DCR |
22.3143 USDT |
22.0000 USDT |
22.6201 USDT |
22.1349 USDT |
| 2019-09-20 |
22.5005 USDT |
119.4998 DCR |
22.7476 USDT |
22.3698 USDT |
22.8099 USDT |
22.4510 USDT |
| 2019-09-19 |
23.0261 USDT |
212.5835 DCR |
22.9638 USDT |
22.5740 USDT |
23.1660 USDT |
23.0769 USDT |
| 2019-09-18 |
22.8582 USDT |
676.4689 DCR |
22.4583 USDT |
22.3647 USDT |
23.3509 USDT |
23.3509 USDT |
| 2019-09-17 |
22.9052 USDT |
317.3691 DCR |
22.6211 USDT |
22.4299 USDT |
23.1698 USDT |
23.0559 USDT |
| 2019-09-16 |
22.4654 USDT |
343.2632 DCR |
22.1755 USDT |
22.0140 USDT |
22.6243 USDT |
22.3520 USDT |
| 2019-09-15 |
21.8136 USDT |
714.2444 DCR |
21.5624 USDT |
21.5176 USDT |
22.0000 USDT |
21.8774 USDT |
| 2019-09-14 |
22.7865 USDT |
56.0592 DCR |
22.7712 USDT |
22.6326 USDT |
22.9463 USDT |
22.7958 USDT |
| 2019-09-13 |
23.1043 USDT |
104.1185 DCR |
23.2189 USDT |
22.8880 USDT |
23.2932 USDT |
22.9734 USDT |
| 2019-09-12 |
22.9934 USDT |
29.2622 DCR |
22.9496 USDT |
22.9034 USDT |
23.2110 USDT |
23.0090 USDT |
| 2019-09-11 |
22.9600 USDT |
83.4270 DCR |
23.1588 USDT |
22.8480 USDT |
23.1938 USDT |
23.1527 USDT |
| 2019-09-10 |
22.5742 USDT |
198.6366 DCR |
22.8054 USDT |
22.3232 USDT |
22.9016 USDT |
22.6460 USDT |
| 2019-09-09 |
23.2258 USDT |
513.1749 DCR |
23.7151 USDT |
22.7137 USDT |
23.8524 USDT |
22.8553 USDT |
| 2019-09-08 |
24.2857 USDT |
44.6947 DCR |
24.5580 USDT |
24.1035 USDT |
24.5700 USDT |
24.2808 USDT |
| 2019-09-07 |
24.7949 USDT |
50.3882 DCR |
24.8774 USDT |
24.6406 USDT |
25.0058 USDT |
24.6800 USDT |
| 2019-09-06 |
24.4058 USDT |
121.3859 DCR |
24.3731 USDT |
24.1493 USDT |
24.6282 USDT |
24.4070 USDT |
| 2019-09-05 |
24.3303 USDT |
183.8724 DCR |
25.0969 USDT |
23.5304 USDT |
25.1193 USDT |
23.9160 USDT |
| 2019-09-04 |
24.5701 USDT |
80.3901 DCR |
24.6075 USDT |
24.4741 USDT |
24.7690 USDT |
24.5798 USDT |
| 2019-09-03 |
25.0879 USDT |
427.6163 DCR |
24.9306 USDT |
24.9053 USDT |
25.5000 USDT |
25.0129 USDT |
| 2019-09-02 |
25.5182 USDT |
1,306.6291 DCR |
25.2300 USDT |
25.0655 USDT |
25.8436 USDT |
25.4517 USDT |
| 2019-09-01 |
23.8853 USDT |
885.0108 DCR |
23.7767 USDT |
23.6221 USDT |
25.0000 USDT |
24.9194 USDT |
| 2019-08-31 |
23.7760 USDT |
305.7623 DCR |
23.6220 USDT |
23.3202 USDT |
24.1751 USDT |
23.8622 USDT |
| 2019-08-30 |
22.8372 USDT |
71.3594 DCR |
22.8568 USDT |
22.4291 USDT |
23.0369 USDT |
22.8104 USDT |
| 2019-08-29 |
22.8376 USDT |
703.0101 DCR |
22.8938 USDT |
22.6298 USDT |
23.2743 USDT |
23.1689 USDT |
| 2019-08-28 |
22.6280 USDT |
316.5101 DCR |
22.6589 USDT |
22.5063 USDT |
22.7939 USDT |
22.6155 USDT |
| 2019-08-27 |
23.3785 USDT |
703.3785 DCR |
24.4756 USDT |
22.8102 USDT |
24.5033 USDT |
23.0646 USDT |
| 2019-08-26 |
24.2747 USDT |
417.2701 DCR |
24.2972 USDT |
24.0859 USDT |
24.4358 USDT |
24.1435 USDT |