Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
17.1762 USDT |
56,940.1097 DCR |
17.6034 USDT |
16.6334 USDT |
17.0835 USDT |
17.3369 USDT |
| 2025-07-21 |
17.6607 USDT |
57,431.6043 DCR |
17.5786 USDT |
17.2616 USDT |
17.5887 USDT |
17.5730 USDT |
| 2025-07-20 |
17.5156 USDT |
48,281.5037 DCR |
17.1305 USDT |
17.0077 USDT |
17.1309 USDT |
17.7825 USDT |
| 2025-07-19 |
16.9186 USDT |
65,204.8294 DCR |
16.7936 USDT |
16.4854 USDT |
16.7301 USDT |
16.9581 USDT |
| 2025-07-18 |
16.7997 USDT |
79,991.3432 DCR |
16.4925 USDT |
16.4177 USDT |
16.6126 USDT |
16.7599 USDT |
| 2025-07-17 |
16.0706 USDT |
72,955.1247 DCR |
16.2247 USDT |
15.7829 USDT |
15.9371 USDT |
16.2231 USDT |
| 2025-07-16 |
16.3482 USDT |
63,144.8703 DCR |
16.4319 USDT |
15.9210 USDT |
16.0956 USDT |
16.0604 USDT |
| 2025-07-15 |
16.2242 USDT |
116,272.1838 DCR |
16.7191 USDT |
15.6528 USDT |
16.1211 USDT |
16.4688 USDT |
| 2025-07-14 |
17.1210 USDT |
101,861.3526 DCR |
17.0315 USDT |
16.5882 USDT |
16.6990 USDT |
16.6838 USDT |
| 2025-07-13 |
16.9741 USDT |
49,990.5881 DCR |
16.7201 USDT |
16.7130 USDT |
16.9449 USDT |
17.1446 USDT |
| 2025-07-12 |
16.8048 USDT |
25,796.0319 DCR |
16.5876 USDT |
16.3372 USDT |
16.6095 USDT |
17.1130 USDT |
| 2025-07-11 |
16.9078 USDT |
68,864.0945 DCR |
16.7660 USDT |
16.6419 USDT |
16.8136 USDT |
16.9074 USDT |
| 2025-07-10 |
16.3864 USDT |
50,422.2675 DCR |
16.3842 USDT |
16.0980 USDT |
16.3816 USDT |
16.5332 USDT |
| 2025-07-09 |
16.0464 USDT |
85,363.6409 DCR |
15.9398 USDT |
15.6140 USDT |
15.8825 USDT |
16.3043 USDT |
| 2025-07-08 |
15.6941 USDT |
80,470.6746 DCR |
15.7308 USDT |
15.3414 USDT |
15.6257 USDT |
15.8881 USDT |
| 2025-07-07 |
15.6780 USDT |
63,104.2001 DCR |
15.7837 USDT |
15.4377 USDT |
15.6188 USDT |
15.6460 USDT |
| 2025-07-06 |
15.4991 USDT |
13,998.7116 DCR |
15.5959 USDT |
15.2305 USDT |
15.5368 USDT |
15.5715 USDT |
| 2025-07-05 |
15.7051 USDT |
31,516.3801 DCR |
15.5516 USDT |
15.4806 USDT |
15.6501 USDT |
15.7409 USDT |
| 2025-07-04 |
15.6081 USDT |
71,024.6980 DCR |
15.6462 USDT |
14.9909 USDT |
15.4413 USDT |
15.4046 USDT |
| 2025-07-03 |
15.6278 USDT |
116,380.6942 DCR |
15.3851 USDT |
14.9523 USDT |
15.6030 USDT |
15.4575 USDT |
| 2025-07-02 |
15.1934 USDT |
90,104.8053 DCR |
14.7800 USDT |
14.6631 USDT |
14.8178 USDT |
15.6629 USDT |
| 2025-07-01 |
14.8331 USDT |
132,240.5793 DCR |
14.9742 USDT |
14.4668 USDT |
14.6724 USDT |
14.6476 USDT |
| 2025-06-30 |
14.7863 USDT |
108,230.3601 DCR |
14.7446 USDT |
14.2802 USDT |
14.6431 USDT |
14.9622 USDT |
| 2025-06-29 |
14.6424 USDT |
57,368.0816 DCR |
14.5624 USDT |
14.4240 USDT |
14.5631 USDT |
14.6945 USDT |
| 2025-06-28 |
14.5952 USDT |
25,828.3935 DCR |
14.5483 USDT |
14.4940 USDT |
14.5872 USDT |
14.6776 USDT |
| 2025-06-27 |
14.4273 USDT |
40,965.5422 DCR |
14.2196 USDT |
14.1846 USDT |
14.3325 USDT |
14.5076 USDT |
| 2025-06-26 |
14.5672 USDT |
68,386.3581 DCR |
14.5823 USDT |
14.1963 USDT |
14.3956 USDT |
14.2461 USDT |
| 2025-06-25 |
14.6011 USDT |
38,726.6160 DCR |
14.6364 USDT |
14.4158 USDT |
14.6104 USDT |
14.6248 USDT |
| 2025-06-24 |
14.5351 USDT |
124,429.7909 DCR |
14.7166 USDT |
14.3005 USDT |
14.4507 USDT |
14.6463 USDT |
| 2025-06-23 |
13.9345 USDT |
124,040.0204 DCR |
13.5559 USDT |
13.3807 USDT |
13.6338 USDT |
14.6182 USDT |
| 2025-06-22 |
13.7497 USDT |
86,574.9158 DCR |
13.7528 USDT |
13.3758 USDT |
13.5986 USDT |
13.5518 USDT |
| 2025-06-21 |
14.2013 USDT |
25,070.3889 DCR |
13.9182 USDT |
13.8688 USDT |
14.0338 USDT |
14.3699 USDT |
| 2025-06-20 |
14.1401 USDT |
32,917.7719 DCR |
14.2042 USDT |
13.8337 USDT |
14.0997 USDT |
14.2876 USDT |
| 2025-06-19 |
14.4313 USDT |
64,921.4172 DCR |
14.5654 USDT |
14.2619 USDT |
14.4440 USDT |
14.2870 USDT |
| 2025-06-18 |
14.3802 USDT |
55,305.4708 DCR |
14.2310 USDT |
13.9217 USDT |
14.2044 USDT |
14.1844 USDT |
| 2025-06-17 |
15.2629 USDT |
41,245.9403 DCR |
15.0571 USDT |
14.8978 USDT |
15.1693 USDT |
15.2733 USDT |
| 2025-06-16 |
15.3378 USDT |
49,857.3336 DCR |
15.1679 USDT |
14.8975 USDT |
15.2236 USDT |
15.3832 USDT |
| 2025-06-15 |
15.1617 USDT |
40,743.0463 DCR |
15.1266 USDT |
14.8228 USDT |
15.0858 USDT |
14.9367 USDT |
| 2025-06-14 |
15.1303 USDT |
58,468.1552 DCR |
15.0921 USDT |
14.7891 USDT |
15.0177 USDT |
14.9029 USDT |
| 2025-06-13 |
14.3644 USDT |
84,267.9678 DCR |
14.7992 USDT |
14.0671 USDT |
14.2995 USDT |
14.4237 USDT |
| 2025-06-12 |
14.9075 USDT |
71,909.8729 DCR |
14.8839 USDT |
14.6925 USDT |
14.9046 USDT |
15.0142 USDT |
| 2025-06-11 |
15.4168 USDT |
116,768.9370 DCR |
15.6956 USDT |
15.0777 USDT |
15.2021 USDT |
15.2308 USDT |
| 2025-06-10 |
15.4668 USDT |
67,409.7834 DCR |
15.5035 USDT |
15.3498 USDT |
15.4440 USDT |
15.3698 USDT |
| 2025-06-09 |
15.2017 USDT |
79,066.2719 DCR |
15.2222 USDT |
14.4451 USDT |
15.0597 USDT |
15.3117 USDT |
| 2025-06-08 |
15.2135 USDT |
44,444.3008 DCR |
15.2400 USDT |
15.0044 USDT |
15.1610 USDT |
15.3157 USDT |
| 2025-06-07 |
15.1579 USDT |
63,548.7307 DCR |
14.8021 USDT |
14.7530 USDT |
14.9299 USDT |
15.2163 USDT |
| 2025-06-06 |
14.6823 USDT |
63,581.6210 DCR |
14.4531 USDT |
14.4217 USDT |
14.5772 USDT |
14.9032 USDT |
| 2025-06-05 |
15.0613 USDT |
118,743.0577 DCR |
14.9296 USDT |
14.8179 USDT |
14.9602 USDT |
14.8685 USDT |
| 2025-06-04 |
15.0097 USDT |
127,137.7311 DCR |
15.1851 USDT |
14.5878 USDT |
14.8486 USDT |
14.8480 USDT |
| 2025-06-03 |
15.4988 USDT |
154,924.9922 DCR |
15.9684 USDT |
15.1743 USDT |
15.3738 USDT |
15.3075 USDT |