Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-06 |
31.2502 USDT |
692.0617 DCR |
30.8230 USDT |
30.3504 USDT |
31.9000 USDT |
31.2105 USDT |
| 2019-07-05 |
30.8557 USDT |
423.4010 DCR |
30.9951 USDT |
30.1560 USDT |
31.2339 USDT |
30.2462 USDT |
| 2019-07-04 |
29.8879 USDT |
238.3671 DCR |
30.2105 USDT |
29.1552 USDT |
30.4720 USDT |
29.7551 USDT |
| 2019-07-03 |
31.3828 USDT |
1,722.5266 DCR |
31.9263 USDT |
30.5816 USDT |
32.3000 USDT |
30.6841 USDT |
| 2019-07-02 |
30.4228 USDT |
1,858.1709 DCR |
30.5002 USDT |
29.7540 USDT |
31.9590 USDT |
31.6759 USDT |
| 2019-07-01 |
28.8447 USDT |
1,127.4840 DCR |
28.4661 USDT |
28.3839 USDT |
29.4028 USDT |
28.9285 USDT |
| 2019-06-30 |
28.7267 USDT |
764.5994 DCR |
28.8389 USDT |
28.1000 USDT |
29.7550 USDT |
29.4744 USDT |
| 2019-06-29 |
31.1285 USDT |
2,393.9076 DCR |
30.6421 USDT |
30.1000 USDT |
32.1060 USDT |
30.7407 USDT |
| 2019-06-28 |
34.2691 USDT |
1,031.9611 DCR |
33.7000 USDT |
32.7935 USDT |
35.3421 USDT |
35.0746 USDT |
| 2019-06-27 |
33.0469 USDT |
1,002.5355 DCR |
32.9596 USDT |
32.2346 USDT |
33.7997 USDT |
33.4068 USDT |
| 2019-06-26 |
30.9704 USDT |
4,389.0449 DCR |
33.3007 USDT |
30.1500 USDT |
33.3007 USDT |
31.7804 USDT |
| 2019-06-25 |
35.5760 USDT |
7,025.8098 DCR |
34.4500 USDT |
32.3757 USDT |
38.5506 USDT |
33.4887 USDT |
| 2019-06-24 |
31.1469 USDT |
1,943.8357 DCR |
30.8227 USDT |
30.8008 USDT |
31.8201 USDT |
31.8201 USDT |
| 2019-06-23 |
32.0931 USDT |
3,979.6194 DCR |
32.3801 USDT |
31.7000 USDT |
32.9838 USDT |
31.8394 USDT |
| 2019-06-22 |
32.2507 USDT |
4,009.3079 DCR |
31.3919 USDT |
30.7001 USDT |
33.8545 USDT |
32.4169 USDT |
| 2019-06-21 |
29.8524 USDT |
3,101.1040 DCR |
29.2562 USDT |
29.2000 USDT |
30.2000 USDT |
30.1076 USDT |
| 2019-06-20 |
28.6774 USDT |
310.6893 DCR |
28.5000 USDT |
28.4800 USDT |
28.9287 USDT |
28.7228 USDT |
| 2019-06-19 |
28.1678 USDT |
1,129.3776 DCR |
28.4056 USDT |
27.8720 USDT |
28.5000 USDT |
28.4116 USDT |
| 2019-06-18 |
27.9779 USDT |
609.7281 DCR |
27.9159 USDT |
27.6550 USDT |
28.2911 USDT |
28.1416 USDT |
| 2019-06-17 |
28.2237 USDT |
593.6589 DCR |
28.3407 USDT |
28.0543 USDT |
28.5764 USDT |
28.3262 USDT |
| 2019-06-16 |
28.5871 USDT |
1,056.0479 DCR |
28.1346 USDT |
28.0001 USDT |
29.0000 USDT |
28.9537 USDT |
| 2019-06-15 |
27.6052 USDT |
2,385.9346 DCR |
27.8651 USDT |
27.1559 USDT |
27.9784 USDT |
27.7461 USDT |
| 2019-06-14 |
27.3923 USDT |
1,024.8520 DCR |
27.1542 USDT |
27.0435 USDT |
27.6057 USDT |
27.5485 USDT |
| 2019-06-13 |
26.1055 USDT |
2,686.9127 DCR |
26.2260 USDT |
25.6970 USDT |
26.6990 USDT |
26.6527 USDT |
| 2019-06-12 |
28.0461 USDT |
831.4828 DCR |
28.1688 USDT |
27.7000 USDT |
28.3122 USDT |
27.9828 USDT |
| 2019-06-11 |
28.0664 USDT |
1,249.1063 DCR |
28.1795 USDT |
27.8810 USDT |
28.4925 USDT |
27.9807 USDT |
| 2019-06-10 |
27.8527 USDT |
4,626.8665 DCR |
27.2916 USDT |
26.9318 USDT |
28.4509 USDT |
28.1873 USDT |
| 2019-06-09 |
27.1492 USDT |
1,001.2295 DCR |
26.6126 USDT |
26.6115 USDT |
27.4491 USDT |
27.4118 USDT |
| 2019-06-08 |
26.1135 USDT |
275.9822 DCR |
26.3171 USDT |
25.9373 USDT |
26.3706 USDT |
26.2489 USDT |
| 2019-06-07 |
26.2646 USDT |
745.6038 DCR |
26.6107 USDT |
26.0502 USDT |
26.6838 USDT |
26.6320 USDT |
| 2019-06-06 |
26.4644 USDT |
1,802.9144 DCR |
26.2000 USDT |
26.0000 USDT |
27.0000 USDT |
26.9327 USDT |
| 2019-06-05 |
25.0479 USDT |
1,225.8924 DCR |
25.2733 USDT |
24.3169 USDT |
25.4519 USDT |
25.3603 USDT |
| 2019-06-04 |
26.0522 USDT |
696.9194 DCR |
26.3902 USDT |
25.5189 USDT |
26.6139 USDT |
26.0706 USDT |
| 2019-06-03 |
25.3920 USDT |
1,565.7742 DCR |
26.1216 USDT |
24.7204 USDT |
26.3397 USDT |
25.2594 USDT |
| 2019-06-02 |
27.4695 USDT |
1,648.7932 DCR |
27.6843 USDT |
26.6813 USDT |
28.2299 USDT |
26.8670 USDT |
| 2019-06-01 |
28.8448 USDT |
732.8003 DCR |
28.9675 USDT |
28.6221 USDT |
29.0858 USDT |
29.0536 USDT |
| 2019-05-31 |
28.2602 USDT |
1,408.6073 DCR |
28.3733 USDT |
28.0900 USDT |
28.6255 USDT |
28.1530 USDT |
| 2019-05-30 |
27.9009 USDT |
2,420.0236 DCR |
27.8611 USDT |
27.5028 USDT |
28.4166 USDT |
27.9001 USDT |
| 2019-05-29 |
28.4103 USDT |
7,952.7113 DCR |
30.1227 USDT |
27.0101 USDT |
30.4200 USDT |
27.3659 USDT |
| 2019-05-28 |
28.3606 USDT |
1,089.8917 DCR |
28.3805 USDT |
28.0111 USDT |
28.6688 USDT |
28.5499 USDT |
| 2019-05-27 |
28.1684 USDT |
787.9499 DCR |
27.9524 USDT |
27.8492 USDT |
28.3554 USDT |
28.2689 USDT |
| 2019-05-26 |
28.8500 USDT |
2,422.3998 DCR |
28.9171 USDT |
28.4209 USDT |
29.5000 USDT |
29.3548 USDT |
| 2019-05-25 |
28.0805 USDT |
2,169.5636 DCR |
27.6466 USDT |
27.0000 USDT |
28.6789 USDT |
28.2665 USDT |
| 2019-05-24 |
27.6280 USDT |
195.7194 DCR |
27.9055 USDT |
27.4610 USDT |
28.0403 USDT |
27.8496 USDT |
| 2019-05-23 |
27.9896 USDT |
1,123.3980 DCR |
28.4020 USDT |
27.5001 USDT |
28.9832 USDT |
27.5001 USDT |
| 2019-05-22 |
27.2269 USDT |
834.6807 DCR |
26.6870 USDT |
26.6774 USDT |
27.8000 USDT |
27.6329 USDT |
| 2019-05-21 |
28.9216 USDT |
342.1351 DCR |
29.3418 USDT |
27.7709 USDT |
29.5516 USDT |
28.1498 USDT |
| 2019-05-20 |
29.4629 USDT |
1,517.5815 DCR |
29.4800 USDT |
29.2002 USDT |
29.8940 USDT |
29.7770 USDT |
| 2019-05-19 |
28.9683 USDT |
1,010.5040 DCR |
28.7856 USDT |
28.1800 USDT |
29.7823 USDT |
29.3258 USDT |
| 2019-05-18 |
30.2252 USDT |
1,166.6999 DCR |
30.7212 USDT |
29.6374 USDT |
30.9828 USDT |
30.1247 USDT |