Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-30 |
15.5730 USDT |
512.2990 DCR |
15.5729 USDT |
15.5000 USDT |
15.7314 USDT |
15.5647 USDT |
| 2019-10-29 |
15.6506 USDT |
868.7373 DCR |
15.4736 USDT |
15.3073 USDT |
15.8299 USDT |
15.7623 USDT |
| 2019-10-28 |
15.3035 USDT |
1,089.7061 DCR |
15.4307 USDT |
15.2000 USDT |
15.7053 USDT |
15.6916 USDT |
| 2019-10-27 |
15.3152 USDT |
913.8142 DCR |
15.3461 USDT |
15.2818 USDT |
15.4902 USDT |
15.4582 USDT |
| 2019-10-26 |
15.6032 USDT |
1,038.1686 DCR |
15.6610 USDT |
15.2390 USDT |
15.9494 USDT |
15.3600 USDT |
| 2019-10-25 |
14.5761 USDT |
513.4494 DCR |
14.6925 USDT |
14.2073 USDT |
14.8203 USDT |
14.7385 USDT |
| 2019-10-24 |
14.3353 USDT |
1,542.4049 DCR |
14.2732 USDT |
14.0000 USDT |
15.0000 USDT |
14.3589 USDT |
| 2019-10-23 |
12.9016 USDT |
354.2972 DCR |
12.8359 USDT |
12.8177 USDT |
12.9805 USDT |
12.9394 USDT |
| 2019-10-22 |
13.0071 USDT |
260.1357 DCR |
12.8657 USDT |
12.6674 USDT |
13.3747 USDT |
13.0306 USDT |
| 2019-10-21 |
14.1022 USDT |
752.8352 DCR |
14.1257 USDT |
13.8288 USDT |
14.2841 USDT |
13.9453 USDT |
| 2019-10-20 |
14.5114 USDT |
549.1261 DCR |
14.4529 USDT |
14.3448 USDT |
14.5849 USDT |
14.4780 USDT |
| 2019-10-19 |
14.4925 USDT |
262.9534 DCR |
14.3006 USDT |
14.2456 USDT |
14.7470 USDT |
14.6022 USDT |
| 2019-10-18 |
14.1790 USDT |
115.2507 DCR |
14.2846 USDT |
14.0485 USDT |
14.3038 USDT |
14.1527 USDT |
| 2019-10-17 |
14.4179 USDT |
128.6251 DCR |
14.2305 USDT |
14.0209 USDT |
14.6618 USDT |
14.4942 USDT |
| 2019-10-16 |
14.5507 USDT |
152.4946 DCR |
14.5999 USDT |
14.2664 USDT |
14.7634 USDT |
14.4322 USDT |
| 2019-10-15 |
14.7046 USDT |
112.3242 DCR |
14.5955 USDT |
14.4831 USDT |
14.8836 USDT |
14.7338 USDT |
| 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 |