Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-25 |
24.8524 USDT |
115.2532 DCR |
24.9649 USDT |
24.6126 USDT |
25.0447 USDT |
24.8679 USDT |
| 2019-08-24 |
24.5823 USDT |
297.0227 DCR |
24.7152 USDT |
24.3693 USDT |
24.9280 USDT |
24.5264 USDT |
| 2019-08-23 |
24.3704 USDT |
402.6578 DCR |
24.5211 USDT |
24.2635 USDT |
24.6994 USDT |
24.4446 USDT |
| 2019-08-22 |
25.2534 USDT |
446.1131 DCR |
25.4991 USDT |
24.8461 USDT |
25.5690 USDT |
25.1812 USDT |
| 2019-08-21 |
25.0581 USDT |
400.4326 DCR |
25.0541 USDT |
24.9238 USDT |
25.4060 USDT |
25.3252 USDT |
| 2019-08-20 |
24.6743 USDT |
114.7564 DCR |
24.4537 USDT |
24.3756 USDT |
25.0070 USDT |
24.7757 USDT |
| 2019-08-19 |
26.3600 USDT |
202.9744 DCR |
26.1721 USDT |
26.1382 USDT |
26.5427 USDT |
26.5279 USDT |
| 2019-08-18 |
26.2131 USDT |
484.0319 DCR |
26.5021 USDT |
26.0823 USDT |
26.6000 USDT |
26.4028 USDT |
| 2019-08-17 |
25.7017 USDT |
483.4774 DCR |
25.8389 USDT |
25.5556 USDT |
25.9716 USDT |
25.7745 USDT |
| 2019-08-16 |
25.4486 USDT |
979.4882 DCR |
25.3779 USDT |
24.7983 USDT |
25.5136 USDT |
25.2735 USDT |
| 2019-08-15 |
25.4582 USDT |
245.1109 DCR |
25.2264 USDT |
25.1210 USDT |
25.8672 USDT |
25.3925 USDT |
| 2019-08-14 |
24.9517 USDT |
514.0797 DCR |
24.3532 USDT |
24.1388 USDT |
25.6033 USDT |
25.4053 USDT |
| 2019-08-13 |
25.3652 USDT |
670.2823 DCR |
26.0538 USDT |
25.1200 USDT |
26.2848 USDT |
25.2975 USDT |
| 2019-08-12 |
26.2396 USDT |
500.5369 DCR |
26.2111 USDT |
26.0970 USDT |
26.5310 USDT |
26.2110 USDT |
| 2019-08-11 |
27.2678 USDT |
515.7927 DCR |
27.5139 USDT |
27.1564 USDT |
27.5310 USDT |
27.4009 USDT |
| 2019-08-10 |
27.5381 USDT |
552.8602 DCR |
26.8383 USDT |
26.7708 USDT |
27.9897 USDT |
27.8977 USDT |
| 2019-08-09 |
26.6355 USDT |
232.0097 DCR |
26.5547 USDT |
26.3784 USDT |
26.8946 USDT |
26.8310 USDT |
| 2019-08-08 |
26.7613 USDT |
743.4994 DCR |
26.9807 USDT |
26.5893 USDT |
27.1506 USDT |
27.1254 USDT |
| 2019-08-07 |
27.3896 USDT |
1,193.4754 DCR |
26.9711 USDT |
26.4213 USDT |
27.9079 USDT |
27.6100 USDT |
| 2019-08-06 |
30.5063 USDT |
1,097.5971 DCR |
30.9166 USDT |
29.8962 USDT |
31.2336 USDT |
30.0139 USDT |
| 2019-08-05 |
31.9366 USDT |
1,508.4790 DCR |
31.7852 USDT |
30.5999 USDT |
32.8000 USDT |
30.7205 USDT |
| 2019-08-04 |
30.5424 USDT |
5,224.1437 DCR |
29.3060 USDT |
29.2046 USDT |
33.8700 USDT |
30.9673 USDT |
| 2019-08-03 |
28.3261 USDT |
144.9571 DCR |
28.4476 USDT |
28.0075 USDT |
28.4476 USDT |
28.3354 USDT |
| 2019-08-02 |
28.0245 USDT |
285.7057 DCR |
28.0225 USDT |
27.8166 USDT |
28.2561 USDT |
28.0607 USDT |
| 2019-08-01 |
27.6325 USDT |
516.6358 DCR |
27.8284 USDT |
27.1469 USDT |
28.1105 USDT |
28.0121 USDT |
| 2019-07-31 |
27.3059 USDT |
211.5839 DCR |
26.7161 USDT |
26.6464 USDT |
27.9479 USDT |
27.7804 USDT |
| 2019-07-30 |
26.4158 USDT |
284.9692 DCR |
26.3360 USDT |
26.0000 USDT |
26.7997 USDT |
26.6185 USDT |
| 2019-07-29 |
25.2376 USDT |
95.3497 DCR |
25.6038 USDT |
25.0020 USDT |
25.7058 USDT |
25.1297 USDT |
| 2019-07-28 |
25.5749 USDT |
137.6486 DCR |
25.6485 USDT |
25.2951 USDT |
25.9472 USDT |
25.5904 USDT |
| 2019-07-27 |
25.1900 USDT |
358.8613 DCR |
25.6458 USDT |
24.5667 USDT |
25.8549 USDT |
25.8485 USDT |
| 2019-07-26 |
25.6686 USDT |
467.0641 DCR |
25.5488 USDT |
25.4000 USDT |
25.8633 USDT |
25.6567 USDT |
| 2019-07-25 |
26.6206 USDT |
219.1408 DCR |
26.7360 USDT |
26.3063 USDT |
26.8757 USDT |
26.6112 USDT |
| 2019-07-24 |
27.0013 USDT |
193.8118 DCR |
27.1864 USDT |
26.5253 USDT |
27.5975 USDT |
26.8995 USDT |
| 2019-07-23 |
26.7098 USDT |
360.7146 DCR |
27.4771 USDT |
26.0000 USDT |
27.5309 USDT |
27.1557 USDT |
| 2019-07-22 |
28.1451 USDT |
1,078.4968 DCR |
28.0184 USDT |
27.7340 USDT |
28.6805 USDT |
27.7340 USDT |
| 2019-07-21 |
28.4484 USDT |
420.9115 DCR |
28.6846 USDT |
28.2932 USDT |
29.0407 USDT |
28.7515 USDT |
| 2019-07-20 |
29.4041 USDT |
367.3630 DCR |
28.8043 USDT |
28.6061 USDT |
29.9570 USDT |
29.5520 USDT |
| 2019-07-19 |
29.7395 USDT |
750.7813 DCR |
29.2417 USDT |
29.0283 USDT |
30.0000 USDT |
30.0000 USDT |
| 2019-07-18 |
28.2937 USDT |
86.1727 DCR |
28.5286 USDT |
27.8905 USDT |
28.7857 USDT |
28.6314 USDT |
| 2019-07-17 |
29.0281 USDT |
678.7023 DCR |
28.8902 USDT |
28.4314 USDT |
29.5156 USDT |
29.2730 USDT |
| 2019-07-16 |
28.4991 USDT |
635.0681 DCR |
28.6489 USDT |
27.5741 USDT |
29.0381 USDT |
27.7058 USDT |
| 2019-07-15 |
26.9127 USDT |
1,675.5511 DCR |
29.2438 USDT |
26.3000 USDT |
29.4536 USDT |
26.5364 USDT |
| 2019-07-14 |
29.2335 USDT |
448.1187 DCR |
28.7603 USDT |
28.3157 USDT |
30.2557 USDT |
29.9985 USDT |
| 2019-07-13 |
28.7984 USDT |
389.1761 DCR |
28.5794 USDT |
28.3500 USDT |
29.4029 USDT |
28.9876 USDT |
| 2019-07-12 |
30.4636 USDT |
588.6646 DCR |
30.8085 USDT |
29.8417 USDT |
31.1326 USDT |
30.6558 USDT |
| 2019-07-11 |
31.2290 USDT |
733.0297 DCR |
30.6214 USDT |
30.3504 USDT |
31.8575 USDT |
31.2438 USDT |
| 2019-07-10 |
30.4118 USDT |
929.4795 DCR |
30.5818 USDT |
29.2000 USDT |
31.4071 USDT |
29.8616 USDT |
| 2019-07-09 |
32.5165 USDT |
1,783.6017 DCR |
33.8491 USDT |
31.4880 USDT |
33.8491 USDT |
32.3340 USDT |
| 2019-07-08 |
33.1917 USDT |
1,443.7631 DCR |
32.7497 USDT |
32.5102 USDT |
33.6001 USDT |
33.5058 USDT |
| 2019-07-07 |
32.0622 USDT |
725.6880 DCR |
31.6456 USDT |
31.1587 USDT |
32.4261 USDT |
32.3258 USDT |