Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-28 |
19.9570 USDT |
279.4189 DCR |
19.7480 USDT |
19.7080 USDT |
20.2313 USDT |
20.1994 USDT |
| 2019-03-27 |
19.7519 USDT |
732.0613 DCR |
19.6457 USDT |
19.5641 USDT |
19.9800 USDT |
19.9025 USDT |
| 2019-03-26 |
19.4814 USDT |
264.7077 DCR |
19.2400 USDT |
19.1751 USDT |
19.7753 USDT |
19.5666 USDT |
| 2019-03-25 |
18.5020 USDT |
505.2349 DCR |
18.3868 USDT |
18.3546 USDT |
18.6544 USDT |
18.5572 USDT |
| 2019-03-24 |
19.3395 USDT |
1,601.3583 DCR |
18.9780 USDT |
18.2014 USDT |
19.8072 USDT |
18.7521 USDT |
| 2019-03-23 |
18.7908 USDT |
208.0558 DCR |
18.7759 USDT |
18.6066 USDT |
18.8472 USDT |
18.6922 USDT |
| 2019-03-22 |
18.7957 USDT |
219.5396 DCR |
18.7549 USDT |
18.6000 USDT |
19.0000 USDT |
18.7445 USDT |
| 2019-03-21 |
18.6745 USDT |
163.1348 DCR |
18.6106 USDT |
18.5091 USDT |
18.8211 USDT |
18.7644 USDT |
| 2019-03-20 |
18.4506 USDT |
1,265.1903 DCR |
18.2924 USDT |
18.2908 USDT |
18.5966 USDT |
18.4485 USDT |
| 2019-03-19 |
18.7261 USDT |
620.1902 DCR |
18.7394 USDT |
18.5635 USDT |
19.1957 USDT |
19.0931 USDT |
| 2019-03-18 |
18.9863 USDT |
105.5469 DCR |
18.9070 USDT |
18.8387 USDT |
19.2800 USDT |
18.9913 USDT |
| 2019-03-17 |
19.3226 USDT |
73.9955 DCR |
19.2892 USDT |
19.2491 USDT |
19.3756 USDT |
19.3443 USDT |
| 2019-03-16 |
19.5690 USDT |
389.2914 DCR |
19.5573 USDT |
19.3876 USDT |
19.6246 USDT |
19.5570 USDT |
| 2019-03-15 |
19.0987 USDT |
194.5798 DCR |
19.2021 USDT |
18.9815 USDT |
19.4979 USDT |
19.2788 USDT |
| 2019-03-14 |
19.4126 USDT |
601.1156 DCR |
19.3079 USDT |
19.1676 USDT |
19.7213 USDT |
19.6095 USDT |
| 2019-03-13 |
19.0425 USDT |
1,083.7830 DCR |
19.0457 USDT |
18.6792 USDT |
19.7000 USDT |
19.4377 USDT |
| 2019-03-12 |
18.2249 USDT |
944.7789 DCR |
18.2343 USDT |
18.0815 USDT |
18.3970 USDT |
18.1484 USDT |
| 2019-03-11 |
21.6437 USDT |
17,049.7832 DCR |
20.4400 USDT |
18.6000 USDT |
26.0000 USDT |
18.7890 USDT |
| 2019-03-10 |
16.2800 USDT |
133.6858 DCR |
16.2022 USDT |
16.1500 USDT |
16.5650 USDT |
16.5066 USDT |
| 2019-03-09 |
16.5861 USDT |
158.8355 DCR |
16.6500 USDT |
16.4554 USDT |
16.8496 USDT |
16.7872 USDT |
| 2019-03-08 |
17.0678 USDT |
343.5198 DCR |
16.5179 USDT |
16.3533 USDT |
18.0000 USDT |
16.5612 USDT |
| 2019-03-07 |
16.2253 USDT |
384.3776 DCR |
16.2295 USDT |
16.0165 USDT |
16.4810 USDT |
16.1004 USDT |
| 2019-03-06 |
16.1827 USDT |
698.3480 DCR |
16.3701 USDT |
16.0237 USDT |
16.5000 USDT |
16.1785 USDT |
| 2019-03-05 |
16.5114 USDT |
111.6216 DCR |
16.6467 USDT |
16.4196 USDT |
16.7498 USDT |
16.5551 USDT |
| 2019-03-04 |
16.7746 USDT |
649.6343 DCR |
16.5742 USDT |
16.4473 USDT |
16.8500 USDT |
16.8318 USDT |
| 2019-03-03 |
15.8214 USDT |
124.7783 DCR |
15.7073 USDT |
15.6620 USDT |
15.9070 USDT |
15.8400 USDT |
| 2019-03-02 |
16.5075 USDT |
19.8777 DCR |
16.5792 USDT |
16.4172 USDT |
16.6584 USDT |
16.5207 USDT |
| 2019-03-01 |
16.6262 USDT |
74.5452 DCR |
16.6045 USDT |
16.5607 USDT |
16.7698 USDT |
16.7180 USDT |
| 2019-02-28 |
16.5551 USDT |
20.6461 DCR |
16.6087 USDT |
16.4616 USDT |
16.6832 USDT |
16.5931 USDT |
| 2019-02-27 |
16.6536 USDT |
7.0923 DCR |
16.8361 USDT |
16.4825 USDT |
16.9122 USDT |
16.5870 USDT |
| 2019-02-26 |
16.1560 USDT |
258.9283 DCR |
16.5333 USDT |
15.9000 USDT |
16.5841 USDT |
16.3321 USDT |
| 2019-02-25 |
16.6711 USDT |
211.5504 DCR |
16.3751 USDT |
16.2902 USDT |
16.8779 USDT |
16.7340 USDT |
| 2019-02-24 |
16.2395 USDT |
179.7007 DCR |
16.0678 USDT |
15.9290 USDT |
16.4836 USDT |
16.2074 USDT |
| 2019-02-23 |
15.8907 USDT |
487.7915 DCR |
16.2280 USDT |
15.6986 USDT |
16.2560 USDT |
16.0257 USDT |
| 2019-02-22 |
17.6631 USDT |
1,642.2169 DCR |
17.3968 USDT |
17.2592 USDT |
17.9997 USDT |
17.8687 USDT |
| 2019-02-21 |
17.1134 USDT |
49.3553 DCR |
16.9969 USDT |
16.9222 USDT |
17.3375 USDT |
17.1921 USDT |
| 2019-02-20 |
16.7749 USDT |
188.8918 DCR |
16.8696 USDT |
16.5506 USDT |
16.9922 USDT |
16.7416 USDT |
| 2019-02-19 |
17.2212 USDT |
64.3837 DCR |
17.2300 USDT |
17.0140 USDT |
17.3411 USDT |
17.1205 USDT |
| 2019-02-18 |
17.5013 USDT |
328.4323 DCR |
17.9488 USDT |
17.3263 USDT |
17.9488 USDT |
17.5013 USDT |
| 2019-02-17 |
17.8333 USDT |
412.9681 DCR |
17.6481 USDT |
17.6176 USDT |
18.2000 USDT |
18.0089 USDT |
| 2019-02-16 |
16.9363 USDT |
596.3655 DCR |
16.6661 USDT |
16.6329 USDT |
17.1000 USDT |
17.0076 USDT |
| 2019-02-15 |
16.8947 USDT |
27.1657 DCR |
16.7633 USDT |
16.7032 USDT |
16.9000 USDT |
16.8499 USDT |
| 2019-02-14 |
16.5194 USDT |
16.8712 DCR |
16.5493 USDT |
16.4593 USDT |
16.6600 USDT |
16.6302 USDT |
| 2019-02-13 |
16.6374 USDT |
15.0225 DCR |
16.6000 USDT |
16.5332 USDT |
16.6602 USDT |
16.6402 USDT |
| 2019-02-12 |
16.6734 USDT |
73.0062 DCR |
16.4941 USDT |
16.4834 USDT |
16.8255 USDT |
16.7432 USDT |
| 2019-02-11 |
16.6929 USDT |
80.6509 DCR |
16.3953 USDT |
16.3953 USDT |
16.8930 USDT |
16.6877 USDT |
| 2019-02-10 |
16.6050 USDT |
34.1371 DCR |
16.8292 USDT |
16.5888 USDT |
16.9557 USDT |
16.7162 USDT |
| 2019-02-09 |
16.8574 USDT |
98.7253 DCR |
16.5483 USDT |
16.4532 USDT |
17.0384 USDT |
16.9719 USDT |
| 2019-02-08 |
16.4442 USDT |
324.8893 DCR |
16.5176 USDT |
16.2695 USDT |
16.5493 USDT |
16.4688 USDT |
| 2019-02-07 |
16.4552 USDT |
921.1574 DCR |
16.0000 USDT |
15.8572 USDT |
17.0000 USDT |
16.5448 USDT |