Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-17 |
29.0469 USDT |
802.9505 DCR |
29.1111 USDT |
28.5869 USDT |
30.0000 USDT |
28.9950 USDT |
| 2019-05-16 |
27.5825 USDT |
723.8133 DCR |
27.4781 USDT |
27.0000 USDT |
28.1964 USDT |
27.7964 USDT |
| 2019-05-15 |
31.8869 USDT |
1,401.1610 DCR |
32.6106 USDT |
30.3300 USDT |
33.4436 USDT |
30.7691 USDT |
| 2019-05-14 |
32.5513 USDT |
4,434.9453 DCR |
31.9320 USDT |
30.8801 USDT |
34.3434 USDT |
33.5256 USDT |
| 2019-05-13 |
30.7847 USDT |
23,953.6910 DCR |
28.6586 USDT |
23.5000 USDT |
53.3558 USDT |
27.5795 USDT |
| 2019-05-12 |
28.6515 USDT |
746.5135 DCR |
29.2054 USDT |
27.9453 USDT |
29.4999 USDT |
28.7592 USDT |
| 2019-05-11 |
26.9928 USDT |
89.3866 DCR |
26.5592 USDT |
26.4684 USDT |
27.6771 USDT |
26.5753 USDT |
| 2019-05-10 |
29.3379 USDT |
1,210.9077 DCR |
27.6378 USDT |
27.5962 USDT |
30.9498 USDT |
30.3471 USDT |
| 2019-05-09 |
25.8240 USDT |
1,070.7766 DCR |
26.0033 USDT |
25.5000 USDT |
26.1514 USDT |
25.5916 USDT |
| 2019-05-08 |
25.4518 USDT |
519.5017 DCR |
25.5233 USDT |
25.0211 USDT |
25.7876 USDT |
25.7107 USDT |
| 2019-05-07 |
25.4680 USDT |
273.3931 DCR |
25.6715 USDT |
25.3258 USDT |
25.7719 USDT |
25.5159 USDT |
| 2019-05-06 |
26.0160 USDT |
38.8232 DCR |
25.8104 USDT |
25.7933 USDT |
26.2460 USDT |
26.0412 USDT |
| 2019-05-05 |
25.7949 USDT |
467.7515 DCR |
25.6670 USDT |
25.6062 USDT |
26.3640 USDT |
26.0752 USDT |
| 2019-05-04 |
26.3461 USDT |
188.3523 DCR |
26.1869 USDT |
26.0897 USDT |
26.6608 USDT |
26.4830 USDT |
| 2019-05-03 |
25.5953 USDT |
438.4026 DCR |
25.5337 USDT |
25.4425 USDT |
25.8805 USDT |
25.6684 USDT |
| 2019-05-02 |
26.2169 USDT |
1,188.9740 DCR |
26.1624 USDT |
26.0476 USDT |
26.3415 USDT |
26.1189 USDT |
| 2019-05-01 |
24.7965 USDT |
100.2821 DCR |
24.8029 USDT |
24.3854 USDT |
24.9999 USDT |
24.8985 USDT |
| 2019-04-30 |
23.8326 USDT |
68.0946 DCR |
23.5929 USDT |
23.5509 USDT |
24.3148 USDT |
24.2925 USDT |
| 2019-04-29 |
23.4318 USDT |
31.4896 DCR |
23.5749 USDT |
23.1209 USDT |
23.7000 USDT |
23.6099 USDT |
| 2019-04-28 |
23.0847 USDT |
72.9491 DCR |
23.1243 USDT |
22.9829 USDT |
23.2590 USDT |
23.1619 USDT |
| 2019-04-27 |
24.5050 USDT |
1,410.8782 DCR |
24.4965 USDT |
24.1417 USDT |
24.6397 USDT |
24.1810 USDT |
| 2019-04-26 |
23.6418 USDT |
36.7299 DCR |
23.3866 USDT |
23.3824 USDT |
23.7840 USDT |
23.7204 USDT |
| 2019-04-25 |
23.1296 USDT |
198.0013 DCR |
23.3503 USDT |
22.7507 USDT |
23.9886 USDT |
23.2364 USDT |
| 2019-04-24 |
23.1640 USDT |
883.4231 DCR |
24.1993 USDT |
22.7490 USDT |
24.6243 USDT |
23.2847 USDT |
| 2019-04-23 |
24.8344 USDT |
30.2442 DCR |
24.7389 USDT |
24.1714 USDT |
24.9345 USDT |
24.8211 USDT |
| 2019-04-22 |
25.2371 USDT |
60.0592 DCR |
25.2206 USDT |
24.8005 USDT |
25.3225 USDT |
24.9969 USDT |
| 2019-04-21 |
25.6753 USDT |
131.4367 DCR |
25.6183 USDT |
25.2120 USDT |
25.7777 USDT |
25.5144 USDT |
| 2019-04-20 |
24.9507 USDT |
67.7269 DCR |
24.9237 USDT |
24.7488 USDT |
25.2071 USDT |
25.0772 USDT |
| 2019-04-19 |
25.0963 USDT |
747.5122 DCR |
25.0826 USDT |
24.9169 USDT |
25.3681 USDT |
25.2739 USDT |
| 2019-04-18 |
25.1631 USDT |
510.6726 DCR |
25.0049 USDT |
24.6986 USDT |
25.4656 USDT |
24.7880 USDT |
| 2019-04-17 |
24.9247 USDT |
89.1364 DCR |
24.7694 USDT |
24.6543 USDT |
25.1397 USDT |
24.8043 USDT |
| 2019-04-16 |
24.5914 USDT |
7.2267 DCR |
24.3976 USDT |
24.3453 USDT |
24.6539 USDT |
24.6051 USDT |
| 2019-04-15 |
24.1468 USDT |
430.3775 DCR |
23.5953 USDT |
23.5752 USDT |
24.4301 USDT |
24.2566 USDT |
| 2019-04-14 |
23.7001 USDT |
747.4322 DCR |
23.9723 USDT |
23.2398 USDT |
24.0045 USDT |
23.5956 USDT |
| 2019-04-13 |
24.6891 USDT |
150.6389 DCR |
24.3398 USDT |
24.2692 USDT |
24.9969 USDT |
24.9179 USDT |
| 2019-04-12 |
24.0589 USDT |
175.0061 DCR |
24.1921 USDT |
23.8690 USDT |
24.3900 USDT |
24.2462 USDT |
| 2019-04-11 |
23.7542 USDT |
14.1443 DCR |
23.7458 USDT |
23.6508 USDT |
23.9497 USDT |
23.8608 USDT |
| 2019-04-10 |
23.4723 USDT |
920.1290 DCR |
22.4950 USDT |
22.4001 USDT |
25.8250 USDT |
23.5527 USDT |
| 2019-04-09 |
24.9363 USDT |
1,260.6574 DCR |
24.9997 USDT |
24.7171 USDT |
25.5063 USDT |
25.0027 USDT |
| 2019-04-08 |
25.5626 USDT |
155.8568 DCR |
25.5875 USDT |
25.2095 USDT |
25.6222 USDT |
25.2908 USDT |
| 2019-04-07 |
25.4644 USDT |
46.3189 DCR |
25.4325 USDT |
25.0898 USDT |
25.7400 USDT |
25.6870 USDT |
| 2019-04-06 |
25.3172 USDT |
567.5438 DCR |
25.5395 USDT |
24.9781 USDT |
25.9524 USDT |
25.6860 USDT |
| 2019-04-05 |
24.9696 USDT |
500.8621 DCR |
25.5034 USDT |
24.3445 USDT |
26.0100 USDT |
24.9507 USDT |
| 2019-04-04 |
24.8531 USDT |
49.9036 DCR |
24.8260 USDT |
24.7583 USDT |
25.0826 USDT |
25.0476 USDT |
| 2019-04-03 |
23.2715 USDT |
590.4594 DCR |
23.6071 USDT |
22.8839 USDT |
23.7812 USDT |
23.4080 USDT |
| 2019-04-02 |
24.4349 USDT |
1,843.1106 DCR |
23.8359 USDT |
22.9150 USDT |
26.8600 USDT |
24.2485 USDT |
| 2019-04-01 |
22.1806 USDT |
334.1460 DCR |
22.0931 USDT |
21.8023 USDT |
22.6363 USDT |
22.5606 USDT |
| 2019-03-31 |
20.3893 USDT |
186.0388 DCR |
20.2872 USDT |
20.2582 USDT |
20.4802 USDT |
20.4418 USDT |
| 2019-03-30 |
20.9135 USDT |
537.3633 DCR |
20.7500 USDT |
20.6481 USDT |
21.1548 USDT |
20.9969 USDT |
| 2019-03-29 |
19.7878 USDT |
270.3499 DCR |
19.6314 USDT |
19.6100 USDT |
19.9193 USDT |
19.8573 USDT |